Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.00 | 67.50 | 62.91 | 67.16 | 497,900 | +4.14(+6.57%) |
May 28, 2020 | 65.25 | 65.93 | 62.36 | 63.02 | 262,513 | -2.57(-3.92%) |
May 27, 2020 | 63.71 | 65.78 | 61.47 | 65.59 | 374,404 | +1.54(+2.40%) |
May 26, 2020 | 64.50 | 67.96 | 63.74 | 64.05 | 589,129 | +0.35(+0.55%) |
May 22, 2020 | 62.44 | 63.98 | 61.33 | 63.70 | 177,600 | +0.92(+1.47%) |
May 21, 2020 | 60.18 | 63.48 | 59.47 | 62.78 | 490,367 | +2.62(+4.36%) |
May 20, 2020 | 60.65 | 60.93 | 59.34 | 60.16 | 265,853 | +0.35(+0.59%) |
May 19, 2020 | 60.28 | 61.38 | 58.27 | 59.81 | 285,062 | -0.82(-1.35%) |
May 18, 2020 | 59.65 | 61.62 | 59.00 | 60.63 | 384,045 | +2.30(+3.94%) |
May 15, 2020 | 55.84 | 58.52 | 55.41 | 58.33 | 286,600 | +2.01(+3.57%) |
May 14, 2020 | 55.91 | 57.98 | 55.21 | 56.32 | 295,263 | -0.30(-0.53%) |
May 13, 2020 | 61.00 | 61.00 | 55.82 | 56.62 | 496,574 | -4.43(-7.26%) |
May 12, 2020 | 60.40 | 63.62 | 59.23 | 61.05 | 728,527 | +0.86(+1.43%) |
May 11, 2020 | 59.48 | 61.03 | 59.48 | 60.19 | 368,455 | +0.44(+0.74%) |
May 08, 2020 | 61.99 | 61.99 | 59.61 | 59.75 | 225,000 | -1.39(-2.27%) |
May 07, 2020 | 62.28 | 62.28 | 60.92 | 61.14 | 228,737 | -0.59(-0.96%) |
May 06, 2020 | 62.90 | 62.90 | 61.32 | 61.73 | 283,508 | -0.62(-0.99%) |
May 05, 2020 | 61.82 | 63.53 | 61.82 | 62.35 | 247,830 | +1.33(+2.18%) |
May 04, 2020 | 60.06 | 61.99 | 59.61 | 61.02 | 463,045 | +0.48(+0.79%) |
May 01, 2020 | 63.11 | 63.94 | 59.03 | 60.54 | 492,700 | -3.10(-4.87%) |
Apr 30, 2020 | 61.72 | 64.33 | 61.22 | 63.64 | 500,660 | +0.37(+0.58%) |
Apr 29, 2020 | 64.89 | 65.85 | 63.09 | 63.27 | 401,270 | +0.24(+0.38%) |
Apr 28, 2020 | 64.61 | 65.00 | 60.51 | 63.03 | 493,536 | -1.03(-1.61%) |
Apr 27, 2020 | 62.05 | 64.67 | 60.72 | 64.06 | 568,698 | +2.36(+3.82%) |
Apr 24, 2020 | 58.50 | 64.90 | 57.80 | 61.70 | 1,215,900 | +5.11(+9.03%) |
Apr 23, 2020 | 56.40 | 58.64 | 56.22 | 56.59 | 245,631 | +0.57(+1.02%) |
Apr 22, 2020 | 58.00 | 58.00 | 56.02 | 56.02 | 190,447 | -0.67(-1.18%) |
Apr 21, 2020 | 56.86 | 57.65 | 55.36 | 56.69 | 295,955 | -0.50(-0.87%) |
Apr 20, 2020 | 55.82 | 58.99 | 55.82 | 57.19 | 358,258 | +1.24(+2.22%) |
Apr 17, 2020 | 55.95 | 56.79 | 54.47 | 55.95 | 437,400 | +1.92(+3.55%) |
Apr 16, 2020 | 53.17 | 55.55 | 52.70 | 54.03 | 270,118 | +1.61(+3.07%) |
Apr 15, 2020 | 53.91 | 54.34 | 52.02 | 52.42 | 244,857 | -2.44(-4.45%) |
Apr 14, 2020 | 53.73 | 55.11 | 53.51 | 54.86 | 350,497 | +2.11(+4.00%) |
Apr 13, 2020 | 51.89 | 52.83 | 50.20 | 52.75 | 152,712 | +1.23(+2.39%) |
Apr 09, 2020 | 54.84 | 55.93 | 49.99 | 51.52 | 380,600 | -2.50(-4.63%) |
Apr 08, 2020 | 51.48 | 55.18 | 50.51 | 54.02 | 380,776 | +3.54(+7.01%) |
Apr 07, 2020 | 48.97 | 52.26 | 47.92 | 50.48 | 548,514 | +2.67(+5.58%) |
Apr 06, 2020 | 47.21 | 48.03 | 46.82 | 47.81 | 129,905 | +2.26(+4.96%) |
Apr 03, 2020 | 47.16 | 47.27 | 44.90 | 45.55 | 133,100 | -1.41(-3.00%) |
Apr 02, 2020 | 45.05 | 47.56 | 44.78 | 46.96 | 105,823 | +1.33(+2.91%) |
Apr 01, 2020 | 46.12 | 47.62 | 44.63 | 45.63 | 192,489 | -1.82(-3.84%) |
Mar 31, 2020 | 45.16 | 47.69 | 44.03 | 47.45 | 323,652 | +2.41(+5.35%) |
Mar 30, 2020 | 44.14 | 45.34 | 43.70 | 45.04 | 206,471 | +0.78(+1.76%) |
Mar 27, 2020 | 42.90 | 45.79 | 42.90 | 44.26 | 204,900 | -0.69(-1.54%) |
Mar 26, 2020 | 45.00 | 46.02 | 42.97 | 44.95 | 383,878 | +0.14(+0.31%) |
Mar 25, 2020 | 44.70 | 45.93 | 44.52 | 44.81 | 388,556 | +1.27(+2.92%) |
Mar 24, 2020 | 42.40 | 43.94 | 41.37 | 43.54 | 442,774 | +2.52(+6.14%) |
Mar 23, 2020 | 43.12 | 44.47 | 39.43 | 41.02 | 341,866 | -2.10(-4.87%) |
Mar 20, 2020 | 44.40 | 44.90 | 41.75 | 43.12 | 478,100 | -0.69(-1.57%) |
Mar 19, 2020 | 42.40 | 44.98 | 41.24 | 43.81 | 473,570 | +0.90(+2.10%) |
Mar 18, 2020 | 40.54 | 44.46 | 39.62 | 42.91 | 645,343 | +0.29(+0.68%) |
Mar 17, 2020 | 41.38 | 43.70 | 39.78 | 42.62 | 448,133 | +2.31(+5.73%) |
Mar 16, 2020 | 38.00 | 44.26 | 37.50 | 40.31 | 507,990 | -4.18(-9.40%) |
Mar 13, 2020 | 42.93 | 45.76 | 37.71 | 44.49 | 756,700 | +4.48(+11.20%) |
Mar 12, 2020 | 43.28 | 44.81 | 39.22 | 40.01 | 438,238 | -7.53(-15.84%) |
Mar 11, 2020 | 48.08 | 49.90 | 44.69 | 47.54 | 586,352 | -2.03(-4.10%) |
Mar 10, 2020 | 51.00 | 51.06 | 46.77 | 49.57 | 487,625 | +0.44(+0.90%) |
Mar 09, 2020 | 48.05 | 53.98 | 48.00 | 49.13 | 448,750 | -3.05(-5.85%) |
Mar 06, 2020 | 54.53 | 55.08 | 50.88 | 52.18 | 424,400 | -3.45(-6.20%) |
Mar 05, 2020 | 52.94 | 56.29 | 52.11 | 55.63 | 408,845 | +2.00(+3.73%) |
Mar 04, 2020 | 52.00 | 56.49 | 51.00 | 53.63 | 469,133 | +1.38(+2.64%) |
Mar 03, 2020 | 55.74 | 58.47 | 50.05 | 52.25 | 596,946 | -2.12(-3.90%) |