Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.00 | 66.81 | 64.94 | 65.94 | 5,110,048 | -0.25(-0.38%) |
May 28, 2020 | 69.02 | 69.11 | 65.89 | 66.19 | 4,901,166 | -2.67(-3.88%) |
May 27, 2020 | 67.40 | 69.02 | 66.65 | 68.86 | 3,950,428 | +2.33(+3.49%) |
May 26, 2020 | 66.70 | 67.34 | 66.11 | 66.54 | 3,260,946 | +2.11(+3.28%) |
May 22, 2020 | 64.32 | 64.74 | 63.32 | 64.42 | 2,416,988 | -0.53(-0.82%) |
May 21, 2020 | 66.27 | 66.65 | 64.72 | 64.95 | 2,729,216 | -0.98(-1.48%) |
May 20, 2020 | 64.72 | 66.65 | 64.58 | 65.93 | 4,155,475 | +2.55(+4.03%) |
May 19, 2020 | 64.03 | 64.72 | 62.44 | 63.38 | 4,435,112 | -0.89(-1.39%) |
May 18, 2020 | 63.19 | 65.50 | 62.97 | 64.27 | 5,379,340 | +4.51(+7.54%) |
May 15, 2020 | 59.37 | 60.58 | 58.24 | 59.76 | 3,359,500 | +0.07(+0.11%) |
May 14, 2020 | 57.91 | 60.56 | 56.47 | 59.69 | 3,797,831 | +0.60(+1.01%) |
May 13, 2020 | 60.73 | 61.03 | 58.67 | 59.09 | 4,432,208 | -2.08(-3.40%) |
May 12, 2020 | 64.16 | 64.37 | 61.14 | 61.17 | 3,746,592 | -2.61(-4.10%) |
May 11, 2020 | 63.36 | 64.68 | 63.10 | 63.79 | 4,137,313 | -0.32(-0.51%) |
May 08, 2020 | 62.09 | 64.43 | 61.38 | 64.11 | 3,941,138 | +3.12(+5.12%) |
May 07, 2020 | 61.39 | 62.92 | 60.34 | 60.99 | 4,311,407 | +1.16(+1.95%) |
May 06, 2020 | 63.08 | 63.47 | 59.75 | 59.83 | 7,177,235 | -2.74(-4.38%) |
May 05, 2020 | 62.81 | 63.87 | 61.49 | 62.56 | 8,331,733 | +1.43(+2.34%) |
May 04, 2020 | 54.92 | 61.91 | 54.66 | 61.13 | 9,103,935 | +5.92(+10.73%) |
May 01, 2020 | 58.70 | 59.38 | 54.29 | 55.21 | 7,964,972 | -5.67(-9.31%) |
Apr 30, 2020 | 61.16 | 62.92 | 59.91 | 60.88 | 7,202,575 | -0.27(-0.45%) |
Apr 29, 2020 | 58.24 | 61.40 | 57.82 | 61.15 | 6,223,805 | +5.12(+9.15%) |
Apr 28, 2020 | 54.20 | 56.30 | 53.44 | 56.02 | 4,629,778 | +3.20(+6.06%) |
Apr 27, 2020 | 50.46 | 53.35 | 50.06 | 52.82 | 3,887,509 | +2.46(+4.89%) |
Apr 24, 2020 | 50.75 | 51.26 | 49.53 | 50.36 | 4,087,057 | +0.47(+0.93%) |
Apr 23, 2020 | 49.98 | 50.45 | 48.55 | 49.89 | 4,109,321 | +1.49(+3.08%) |
Apr 22, 2020 | 49.64 | 49.81 | 47.71 | 48.40 | 3,693,745 | +1.15(+2.43%) |
Apr 21, 2020 | 46.18 | 48.25 | 45.27 | 47.26 | 3,950,604 | -1.10(-2.27%) |
Apr 20, 2020 | 47.42 | 50.15 | 47.01 | 48.35 | 4,168,881 | -1.17(-2.37%) |
Apr 17, 2020 | 45.72 | 49.66 | 45.46 | 49.53 | 6,732,953 | +3.22(+6.95%) |
Apr 16, 2020 | 46.57 | 46.91 | 44.23 | 46.31 | 5,234,321 | -0.67(-1.43%) |
Apr 15, 2020 | 48.51 | 48.59 | 45.81 | 46.98 | 4,918,545 | -3.83(-7.53%) |
Apr 14, 2020 | 51.42 | 51.92 | 49.98 | 50.81 | 4,202,108 | -0.41(-0.80%) |
Apr 13, 2020 | 52.50 | 53.08 | 50.73 | 51.22 | 4,132,587 | +0.03(+0.06%) |
Apr 09, 2020 | 55.83 | 56.11 | 49.42 | 51.18 | 6,390,512 | -1.81(-3.42%) |
Apr 08, 2020 | 49.60 | 53.41 | 49.41 | 53.00 | 4,512,944 | +4.22(+8.65%) |
Apr 07, 2020 | 50.06 | 51.22 | 48.26 | 48.78 | 6,346,468 | +1.01(+2.11%) |
Apr 06, 2020 | 45.00 | 48.20 | 44.46 | 47.77 | 6,426,789 | +4.83(+11.24%) |
Apr 03, 2020 | 44.09 | 44.39 | 41.88 | 42.95 | 4,311,946 | -0.08(-0.19%) |
Apr 02, 2020 | 42.85 | 46.67 | 41.65 | 43.03 | 6,212,865 | +1.84(+4.46%) |
Apr 01, 2020 | 42.82 | 43.14 | 40.80 | 41.19 | 4,979,932 | -3.44(-7.72%) |
Mar 31, 2020 | 46.35 | 47.01 | 43.30 | 44.64 | 5,701,957 | -0.42(-0.94%) |
Mar 30, 2020 | 42.16 | 45.70 | 40.51 | 45.06 | 6,259,732 | +1.53(+3.52%) |
Mar 27, 2020 | 43.33 | 45.21 | 41.64 | 43.53 | 5,037,936 | -1.72(-3.81%) |
Mar 26, 2020 | 42.76 | 47.21 | 42.48 | 45.25 | 7,229,682 | +3.24(+7.70%) |
Mar 25, 2020 | 38.43 | 44.01 | 36.32 | 42.01 | 7,831,325 | +4.09(+10.79%) |
Mar 24, 2020 | 38.06 | 38.54 | 35.28 | 37.92 | 6,581,697 | +2.90(+8.29%) |
Mar 23, 2020 | 39.68 | 39.93 | 34.45 | 35.02 | 7,301,817 | -5.21(-12.95%) |
Mar 20, 2020 | 39.26 | 42.40 | 37.74 | 40.23 | 9,140,980 | +2.22(+5.84%) |
Mar 19, 2020 | 35.98 | 38.80 | 34.78 | 38.00 | 5,933,023 | +2.25(+6.31%) |
Mar 18, 2020 | 37.31 | 39.04 | 33.31 | 35.75 | 8,377,975 | -3.08(-7.93%) |
Mar 17, 2020 | 40.83 | 42.20 | 38.24 | 38.83 | 7,541,660 | -1.33(-3.31%) |
Mar 16, 2020 | 38.91 | 47.91 | 37.70 | 40.16 | 8,630,537 | -5.07(-11.20%) |
Mar 13, 2020 | 42.19 | 45.26 | 38.81 | 45.23 | 8,410,783 | +6.62(+17.16%) |
Mar 12, 2020 | 42.36 | 42.61 | 37.28 | 38.60 | 13,813,019 | -7.28(-15.87%) |
Mar 11, 2020 | 50.78 | 51.30 | 45.03 | 45.88 | 10,154,852 | -6.83(-12.96%) |
Mar 10, 2020 | 54.87 | 55.63 | 50.16 | 52.71 | 8,456,185 | +1.06(+2.05%) |
Mar 09, 2020 | 52.12 | 57.49 | 50.08 | 51.66 | 9,606,071 | -6.00(-10.40%) |
Mar 06, 2020 | 58.24 | 59.20 | 56.59 | 57.66 | 7,661,836 | -2.23(-3.72%) |
Mar 05, 2020 | 60.03 | 61.42 | 59.51 | 59.88 | 6,880,993 | -2.20(-3.55%) |
Mar 04, 2020 | 61.58 | 62.21 | 60.25 | 62.09 | 5,050,467 | +1.47(+2.43%) |
Mar 03, 2020 | 62.78 | 64.54 | 59.98 | 60.62 | 6,863,625 | -1.87(-3.00%) |