Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.64 | 72.29 | 70.53 | 72.13 | 294,318 | +1.62(+2.30%) |
May 28, 2020 | 70.46 | 71.88 | 70.00 | 70.50 | 290,966 | -0.16(-0.23%) |
May 27, 2020 | 71.08 | 71.08 | 67.67 | 70.67 | 546,634 | -0.42(-0.59%) |
May 26, 2020 | 72.87 | 72.87 | 70.92 | 71.09 | 437,885 | -0.11(-0.15%) |
May 22, 2020 | 70.72 | 71.32 | 70.08 | 71.19 | 282,450 | +0.44(+0.62%) |
May 21, 2020 | 71.02 | 71.23 | 69.52 | 70.75 | 416,108 | -0.45(-0.63%) |
May 20, 2020 | 70.83 | 71.47 | 70.41 | 71.20 | 433,444 | +1.58(+2.26%) |
May 19, 2020 | 69.18 | 70.73 | 69.18 | 69.63 | 391,796 | +0.63(+0.92%) |
May 18, 2020 | 70.06 | 70.40 | 68.81 | 68.99 | 409,673 | +0.79(+1.15%) |
May 15, 2020 | 66.59 | 68.43 | 66.42 | 68.21 | 261,315 | +0.92(+1.37%) |
May 14, 2020 | 65.55 | 67.37 | 64.62 | 67.28 | 285,707 | +0.99(+1.49%) |
May 13, 2020 | 67.91 | 68.35 | 64.79 | 66.30 | 458,566 | -1.34(-1.99%) |
May 12, 2020 | 69.38 | 69.76 | 67.63 | 67.64 | 323,440 | -1.27(-1.84%) |
May 11, 2020 | 68.05 | 69.35 | 67.65 | 68.91 | 377,017 | +0.19(+0.28%) |
May 08, 2020 | 67.72 | 69.08 | 66.85 | 68.72 | 448,089 | +1.48(+2.20%) |
May 07, 2020 | 65.39 | 67.54 | 65.35 | 67.24 | 346,836 | +3.08(+4.81%) |
May 06, 2020 | 63.65 | 64.76 | 63.31 | 64.15 | 365,565 | +0.82(+1.29%) |
May 05, 2020 | 63.37 | 64.30 | 62.99 | 63.34 | 259,006 | +0.97(+1.56%) |
May 04, 2020 | 59.66 | 62.38 | 59.66 | 62.37 | 242,647 | +1.96(+3.24%) |
May 01, 2020 | 61.20 | 62.01 | 59.87 | 60.41 | 343,042 | -2.69(-4.26%) |
Apr 30, 2020 | 64.12 | 64.70 | 62.71 | 63.10 | 241,102 | -0.59(-0.92%) |
Apr 29, 2020 | 61.95 | 63.91 | 61.56 | 63.68 | 296,011 | +3.16(+5.22%) |
Apr 28, 2020 | 63.19 | 63.20 | 60.12 | 60.52 | 310,925 | -1.87(-3.00%) |
Apr 27, 2020 | 61.44 | 62.58 | 61.22 | 62.40 | 274,394 | +1.95(+3.23%) |
Apr 24, 2020 | 59.49 | 60.57 | 58.95 | 60.45 | 186,044 | +1.19(+2.01%) |
Apr 23, 2020 | 59.73 | 60.51 | 59.20 | 59.25 | 196,350 | -0.40(-0.68%) |
Apr 22, 2020 | 58.72 | 59.86 | 58.26 | 59.66 | 246,700 | +2.66(+4.67%) |
Apr 21, 2020 | 58.59 | 58.90 | 56.07 | 57.00 | 306,831 | -2.64(-4.43%) |
Apr 20, 2020 | 58.97 | 60.75 | 58.60 | 59.64 | 322,147 | +0.16(+0.27%) |
Apr 17, 2020 | 59.79 | 59.79 | 58.78 | 59.48 | 352,412 | +0.93(+1.59%) |
Apr 16, 2020 | 57.97 | 59.26 | 57.44 | 58.54 | 311,929 | +0.98(+1.70%) |
Apr 15, 2020 | 57.30 | 57.85 | 56.43 | 57.56 | 291,497 | -0.37(-0.63%) |
Apr 14, 2020 | 56.91 | 58.48 | 56.78 | 57.93 | 387,096 | +2.78(+5.03%) |
Apr 13, 2020 | 54.38 | 55.22 | 53.22 | 55.15 | 210,064 | +0.92(+1.70%) |
Apr 09, 2020 | 54.10 | 55.40 | 53.65 | 54.23 | 358,554 | +1.13(+2.13%) |
Apr 08, 2020 | 52.09 | 53.31 | 51.67 | 53.10 | 237,949 | +1.93(+3.77%) |
Apr 07, 2020 | 52.68 | 52.93 | 50.67 | 51.17 | 193,905 | +0.61(+1.22%) |
Apr 06, 2020 | 48.53 | 50.63 | 47.97 | 50.55 | 158,488 | +4.35(+9.42%) |
Apr 03, 2020 | 47.45 | 47.87 | 45.71 | 46.20 | 190,937 | -0.83(-1.76%) |
Apr 02, 2020 | 46.84 | 48.40 | 46.22 | 47.03 | 215,549 | -0.15(-0.33%) |
Apr 01, 2020 | 48.96 | 49.10 | 46.83 | 47.18 | 330,170 | -3.47(-6.85%) |
Mar 31, 2020 | 51.21 | 52.38 | 50.04 | 50.65 | 207,202 | -0.75(-1.46%) |
Mar 30, 2020 | 50.88 | 51.52 | 50.15 | 51.40 | 362,478 | +0.72(+1.43%) |
Mar 27, 2020 | 51.24 | 51.79 | 50.10 | 50.68 | 268,499 | -2.13(-4.04%) |
Mar 26, 2020 | 51.20 | 53.01 | 50.92 | 52.81 | 741,518 | +2.06(+4.05%) |
Mar 25, 2020 | 50.75 | 52.99 | 49.55 | 50.75 | 359,327 | +1.06(+2.13%) |
Mar 24, 2020 | 48.37 | 50.14 | 47.92 | 49.70 | 337,933 | +4.41(+9.73%) |
Mar 23, 2020 | 44.55 | 45.77 | 43.02 | 45.29 | 202,971 | +1.14(+2.59%) |
Mar 20, 2020 | 45.92 | 47.67 | 44.07 | 44.15 | 213,425 | -0.45(-1.01%) |
Mar 19, 2020 | 41.24 | 45.50 | 40.54 | 44.60 | 208,411 | +3.57(+8.71%) |
Mar 18, 2020 | 41.97 | 43.28 | 38.90 | 41.02 | 201,867 | -3.65(-8.17%) |
Mar 17, 2020 | 43.80 | 45.92 | 40.99 | 44.67 | 235,865 | +2.08(+4.89%) |
Mar 16, 2020 | 43.91 | 46.36 | 42.48 | 42.59 | 256,011 | -7.58(-15.11%) |
Mar 13, 2020 | 50.43 | 50.99 | 46.27 | 50.17 | 307,853 | +2.39(+5.01%) |
Mar 12, 2020 | 49.28 | 50.73 | 47.67 | 47.78 | 464,110 | -6.07(-11.27%) |
Mar 11, 2020 | 55.88 | 56.35 | 52.85 | 53.85 | 221,672 | -3.25(-5.69%) |
Mar 10, 2020 | 56.87 | 57.14 | 54.15 | 57.09 | 235,083 | +2.55(+4.68%) |
Mar 09, 2020 | 54.02 | 56.47 | 53.18 | 54.54 | 307,696 | -4.88(-8.21%) |
Mar 06, 2020 | 59.43 | 60.05 | 58.15 | 59.42 | 268,915 | -1.84(-3.01%) |
Mar 05, 2020 | 61.20 | 62.54 | 60.74 | 61.26 | 185,174 | -1.36(-2.18%) |
Mar 04, 2020 | 62.07 | 62.66 | 60.99 | 62.63 | 181,899 | +1.69(+2.77%) |
Mar 03, 2020 | 63.00 | 63.54 | 59.88 | 60.94 | 427,161 | -1.48(-2.37%) |