Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.27 | 64.13 | 61.17 | 63.24 | 9,873,990 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.96 | 63.09 | 63.70 | 6,628,327 | -2.17(-3.30%) |
May 27, 2020 | 65.31 | 66.33 | 63.03 | 65.88 | 6,402,846 | +4.72(+7.72%) |
May 26, 2020 | 59.72 | 62.04 | 59.08 | 61.16 | 5,564,842 | +5.20(+9.28%) |
May 22, 2020 | 56.53 | 57.03 | 55.41 | 55.96 | 3,922,546 | -0.66(-1.17%) |
May 21, 2020 | 57.06 | 57.66 | 56.08 | 56.62 | 2,999,917 | -0.52(-0.91%) |
May 20, 2020 | 57.39 | 58.41 | 56.61 | 57.14 | 5,328,293 | +1.14(+2.04%) |
May 19, 2020 | 58.11 | 58.56 | 55.92 | 56.00 | 5,010,710 | -2.93(-4.97%) |
May 18, 2020 | 58.01 | 59.46 | 57.18 | 58.93 | 5,092,922 | +4.99(+9.25%) |
May 15, 2020 | 54.03 | 55.25 | 53.21 | 53.93 | 3,615,043 | -1.05(-1.91%) |
May 14, 2020 | 48.89 | 54.98 | 48.25 | 54.98 | 9,030,132 | +4.82(+9.62%) |
May 13, 2020 | 53.00 | 53.34 | 49.84 | 50.16 | 6,072,097 | -3.84(-7.11%) |
May 12, 2020 | 55.77 | 56.90 | 53.93 | 54.00 | 5,887,266 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.40 | 55.30 | 4,759,014 | -2.51(-4.34%) |
May 08, 2020 | 57.55 | 58.06 | 56.79 | 57.81 | 3,232,870 | +1.65(+2.95%) |
May 07, 2020 | 55.03 | 57.73 | 55.03 | 56.16 | 4,565,718 | +2.15(+3.98%) |
May 06, 2020 | 56.80 | 57.13 | 53.83 | 54.00 | 4,623,172 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.95 | 55.92 | 56.28 | 9,682,707 | -0.58(-1.02%) |
May 04, 2020 | 54.94 | 57.60 | 53.80 | 56.87 | 9,067,834 | +0.01(+0.02%) |
May 01, 2020 | 57.40 | 57.40 | 55.55 | 56.86 | 6,768,264 | -2.94(-4.91%) |
Apr 30, 2020 | 62.01 | 63.03 | 59.75 | 59.79 | 9,121,137 | -4.61(-7.15%) |
Apr 29, 2020 | 64.28 | 65.99 | 61.90 | 64.40 | 14,455,434 | +5.54(+9.41%) |
Apr 28, 2020 | 58.07 | 59.94 | 57.39 | 58.86 | 8,480,716 | +4.21(+7.70%) |
Apr 27, 2020 | 52.52 | 54.90 | 52.52 | 54.65 | 6,574,639 | +2.81(+5.41%) |
Apr 24, 2020 | 50.58 | 52.89 | 49.87 | 51.84 | 9,944,124 | +3.27(+6.73%) |
Apr 23, 2020 | 47.55 | 49.44 | 47.55 | 48.58 | 5,695,809 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.10 | 47.57 | 5,233,552 | +0.33(+0.70%) |
Apr 21, 2020 | 47.45 | 49.33 | 46.94 | 47.24 | 5,624,495 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.74 | 4,317,727 | -0.70(-1.39%) |
Apr 17, 2020 | 48.91 | 50.93 | 48.75 | 50.44 | 5,701,449 | +4.27(+9.24%) |
Apr 16, 2020 | 48.33 | 48.33 | 45.62 | 46.17 | 5,338,391 | -2.39(-4.92%) |
Apr 15, 2020 | 47.56 | 48.80 | 45.95 | 48.57 | 6,519,655 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.09 | 51.10 | 5,191,890 | -1.07(-2.05%) |
Apr 13, 2020 | 55.40 | 55.44 | 51.41 | 52.17 | 5,039,561 | -3.33(-6.01%) |
Apr 09, 2020 | 56.10 | 58.15 | 54.68 | 55.50 | 8,267,870 | +3.13(+5.98%) |
Apr 08, 2020 | 50.24 | 52.70 | 49.52 | 52.37 | 5,654,437 | +3.52(+7.20%) |
Apr 07, 2020 | 50.50 | 53.89 | 48.70 | 48.85 | 6,585,719 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.28 | 45.63 | 6,327,780 | +6.60(+16.91%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.03 | 6,954,876 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,911,517 | -0.69(-1.68%) |
Apr 01, 2020 | 42.87 | 43.05 | 40.63 | 41.25 | 7,959,095 | -5.30(-11.38%) |
Mar 31, 2020 | 48.91 | 49.65 | 46.17 | 46.55 | 5,723,557 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.74 | 4,162,755 | -1.32(-2.59%) |
Mar 27, 2020 | 50.43 | 52.70 | 48.65 | 51.06 | 4,757,020 | -2.37(-4.44%) |
Mar 26, 2020 | 51.31 | 56.69 | 50.28 | 53.43 | 6,527,123 | +5.11(+10.57%) |
Mar 25, 2020 | 48.58 | 50.78 | 46.21 | 48.33 | 5,923,416 | +1.32(+2.81%) |
Mar 24, 2020 | 42.90 | 47.40 | 42.48 | 47.01 | 6,013,671 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.81 | 39.58 | 7,279,082 | -1.98(-4.75%) |
Mar 20, 2020 | 44.32 | 44.60 | 40.25 | 41.56 | 8,705,860 | -1.15(-2.70%) |
Mar 19, 2020 | 39.78 | 44.16 | 36.73 | 42.71 | 9,810,171 | +1.81(+4.42%) |
Mar 18, 2020 | 45.88 | 46.48 | 35.09 | 40.90 | 13,157,518 | -8.88(-17.84%) |
Mar 17, 2020 | 52.11 | 52.77 | 47.38 | 49.78 | 11,345,241 | -1.41(-2.76%) |
Mar 16, 2020 | 56.33 | 59.23 | 51.19 | 51.20 | 7,106,988 | -16.06(-23.87%) |
Mar 13, 2020 | 63.71 | 67.39 | 61.21 | 67.25 | 6,242,655 | +8.50(+14.47%) |
Mar 12, 2020 | 60.90 | 63.08 | 56.40 | 58.75 | 7,624,477 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.51 | 65.18 | 65.94 | 5,816,457 | -6.40(-8.85%) |
Mar 10, 2020 | 70.65 | 72.34 | 67.97 | 72.34 | 6,734,649 | +4.88(+7.23%) |
Mar 09, 2020 | 69.41 | 71.22 | 65.61 | 67.47 | 5,284,798 | -8.51(-11.20%) |
Mar 06, 2020 | 75.41 | 76.99 | 74.38 | 75.98 | 4,500,335 | -2.58(-3.28%) |
Mar 05, 2020 | 79.41 | 80.37 | 77.47 | 78.56 | 3,774,139 | -3.92(-4.76%) |
Mar 04, 2020 | 81.21 | 82.62 | 79.18 | 82.48 | 3,127,979 | +2.69(+3.37%) |
Mar 03, 2020 | 83.93 | 85.45 | 78.77 | 79.79 | 5,072,860 | -4.66(-5.52%) |