Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.49 | 53.66 | 51.81 | 52.99 | 1,939,713 | -1.46(-2.67%) |
May 28, 2020 | 55.73 | 56.01 | 53.79 | 54.44 | 1,728,441 | -0.75(-1.35%) |
May 27, 2020 | 55.73 | 56.27 | 53.94 | 55.19 | 2,855,665 | +1.94(+3.65%) |
May 26, 2020 | 53.80 | 54.97 | 53.09 | 53.25 | 1,737,291 | +1.73(+3.35%) |
May 22, 2020 | 51.76 | 51.76 | 50.11 | 51.52 | 1,492,805 | +0.49(+0.97%) |
May 21, 2020 | 48.15 | 52.02 | 47.76 | 51.03 | 2,405,051 | +2.89(+5.99%) |
May 20, 2020 | 47.22 | 48.91 | 46.72 | 48.14 | 1,481,600 | +1.32(+2.82%) |
May 19, 2020 | 47.73 | 47.89 | 46.03 | 46.82 | 2,099,641 | -0.97(-2.03%) |
May 18, 2020 | 45.81 | 48.34 | 45.81 | 47.79 | 1,964,251 | +3.52(+7.96%) |
May 15, 2020 | 44.77 | 45.20 | 43.32 | 44.27 | 2,876,694 | -1.11(-2.44%) |
May 14, 2020 | 42.85 | 46.01 | 41.41 | 45.37 | 1,911,970 | +1.74(+4.00%) |
May 13, 2020 | 45.84 | 45.97 | 43.35 | 43.63 | 1,867,454 | -2.62(-5.66%) |
May 12, 2020 | 48.54 | 48.67 | 46.25 | 46.25 | 1,666,906 | -2.16(-4.46%) |
May 11, 2020 | 49.88 | 49.91 | 47.99 | 48.40 | 1,579,281 | -1.69(-3.37%) |
May 08, 2020 | 50.34 | 50.58 | 48.69 | 50.09 | 1,375,878 | +0.65(+1.31%) |
May 07, 2020 | 48.10 | 50.69 | 48.09 | 49.45 | 1,562,444 | +1.70(+3.56%) |
May 06, 2020 | 52.32 | 53.02 | 47.69 | 47.75 | 2,271,961 | -5.29(-9.97%) |
May 05, 2020 | 53.93 | 55.06 | 52.45 | 53.03 | 1,831,061 | -1.03(-1.91%) |
May 04, 2020 | 54.47 | 54.53 | 52.74 | 54.07 | 2,243,861 | -0.72(-1.31%) |
May 01, 2020 | 57.92 | 58.37 | 53.93 | 54.78 | 3,330,610 | -4.36(-7.37%) |
Apr 30, 2020 | 62.48 | 62.77 | 58.92 | 59.14 | 2,618,956 | -4.15(-6.56%) |
Apr 29, 2020 | 65.74 | 65.84 | 63.27 | 63.30 | 1,802,740 | -1.25(-1.94%) |
Apr 28, 2020 | 68.56 | 69.44 | 64.06 | 64.55 | 4,378,180 | -9.19(-12.46%) |
Apr 27, 2020 | 71.75 | 74.15 | 71.04 | 73.73 | 763,334 | +3.15(+4.46%) |
Apr 24, 2020 | 71.49 | 71.49 | 69.41 | 70.59 | 580,857 | +0.12(+0.17%) |
Apr 23, 2020 | 71.82 | 72.70 | 70.01 | 70.47 | 565,539 | -1.16(-1.62%) |
Apr 22, 2020 | 74.27 | 74.27 | 71.49 | 71.63 | 631,601 | -0.43(-0.60%) |
Apr 21, 2020 | 72.20 | 73.60 | 71.49 | 72.06 | 623,110 | -2.08(-2.80%) |
Apr 20, 2020 | 76.28 | 76.32 | 73.17 | 74.14 | 693,170 | -2.98(-3.87%) |
Apr 17, 2020 | 76.51 | 77.49 | 74.91 | 77.12 | 856,544 | +2.99(+4.04%) |
Apr 16, 2020 | 74.90 | 75.38 | 73.08 | 74.13 | 978,707 | -0.42(-0.57%) |
Apr 15, 2020 | 76.22 | 76.85 | 74.22 | 74.55 | 1,373,394 | -3.74(-4.78%) |
Apr 14, 2020 | 76.35 | 78.74 | 75.68 | 78.29 | 1,637,793 | +4.01(+5.40%) |
Apr 13, 2020 | 75.52 | 75.52 | 73.16 | 74.28 | 678,153 | -0.84(-1.12%) |
Apr 09, 2020 | 73.97 | 75.73 | 73.35 | 75.13 | 1,369,870 | +2.25(+3.08%) |
Apr 08, 2020 | 71.29 | 73.53 | 70.16 | 72.88 | 834,617 | +1.08(+1.50%) |
Apr 07, 2020 | 72.45 | 74.54 | 71.45 | 71.80 | 1,128,212 | +2.22(+3.19%) |
Apr 06, 2020 | 66.95 | 70.52 | 66.30 | 69.58 | 1,068,887 | +5.73(+8.98%) |
Apr 03, 2020 | 64.87 | 66.98 | 63.41 | 63.84 | 1,071,598 | -1.70(-2.59%) |
Apr 02, 2020 | 65.18 | 68.54 | 64.25 | 65.54 | 1,086,023 | -0.58(-0.88%) |
Apr 01, 2020 | 67.82 | 68.55 | 64.05 | 66.13 | 1,329,587 | -1.69(-2.49%) |
Mar 31, 2020 | 70.78 | 74.29 | 67.01 | 67.82 | 2,258,115 | -3.86(-5.38%) |
Mar 30, 2020 | 68.18 | 72.41 | 66.52 | 71.67 | 1,062,035 | +3.41(+4.99%) |
Mar 27, 2020 | 67.72 | 71.07 | 66.89 | 68.27 | 890,476 | -2.49(-3.52%) |
Mar 26, 2020 | 67.70 | 71.52 | 65.01 | 70.76 | 1,193,618 | +4.04(+6.05%) |
Mar 25, 2020 | 70.77 | 71.84 | 65.65 | 66.72 | 1,404,001 | -3.41(-4.86%) |
Mar 24, 2020 | 62.50 | 71.19 | 62.50 | 70.13 | 1,630,219 | +10.10(+16.83%) |
Mar 23, 2020 | 65.71 | 67.65 | 59.05 | 60.02 | 1,626,316 | -7.42(-11.00%) |
Mar 20, 2020 | 73.67 | 73.67 | 65.69 | 67.44 | 1,659,241 | -6.20(-8.42%) |
Mar 19, 2020 | 75.55 | 76.81 | 69.21 | 73.64 | 1,546,724 | -3.09(-4.03%) |
Mar 18, 2020 | 71.63 | 77.03 | 69.25 | 76.73 | 1,417,263 | +0.35(+0.46%) |
Mar 17, 2020 | 71.88 | 76.82 | 65.71 | 76.38 | 1,731,877 | +6.35(+9.06%) |
Mar 16, 2020 | 74.23 | 79.11 | 69.62 | 70.04 | 1,586,168 | -10.76(-13.31%) |
Mar 13, 2020 | 75.81 | 80.81 | 75.01 | 80.80 | 1,701,391 | +8.94(+12.44%) |
Mar 12, 2020 | 74.09 | 75.94 | 70.78 | 71.86 | 1,430,776 | -8.42(-10.49%) |
Mar 11, 2020 | 82.52 | 84.01 | 79.12 | 80.28 | 1,532,837 | -5.34(-6.24%) |
Mar 10, 2020 | 83.92 | 85.67 | 81.31 | 85.62 | 1,576,014 | +4.72(+5.83%) |
Mar 09, 2020 | 82.36 | 83.40 | 79.55 | 80.90 | 1,566,781 | -6.70(-7.65%) |
Mar 06, 2020 | 86.84 | 88.28 | 85.17 | 87.60 | 1,391,405 | -2.61(-2.90%) |
Mar 05, 2020 | 90.89 | 91.73 | 88.99 | 90.21 | 1,114,031 | -2.93(-3.15%) |
Mar 04, 2020 | 90.66 | 93.50 | 89.93 | 93.15 | 973,889 | +4.16(+4.67%) |
Mar 03, 2020 | 89.73 | 91.55 | 88.09 | 88.99 | 1,506,219 | -1.42(-1.57%) |