Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.70 | 65.21 | 62.05 | 64.81 | 5,268,967 | +3.03(+4.90%) |
May 28, 2020 | 60.72 | 62.31 | 59.87 | 61.78 | 1,347,668 | +1.69(+2.81%) |
May 27, 2020 | 61.74 | 62.20 | 58.01 | 60.09 | 1,540,086 | -1.99(-3.21%) |
May 26, 2020 | 63.43 | 63.74 | 61.65 | 62.09 | 665,938 | +0.74(+1.20%) |
May 22, 2020 | 59.45 | 61.60 | 58.97 | 61.35 | 409,771 | +1.11(+1.84%) |
May 21, 2020 | 60.23 | 60.94 | 59.17 | 60.24 | 447,220 | -0.27(-0.45%) |
May 20, 2020 | 60.11 | 61.33 | 59.86 | 60.52 | 464,519 | +1.15(+1.93%) |
May 19, 2020 | 60.84 | 61.52 | 59.22 | 59.37 | 474,291 | -1.64(-2.69%) |
May 18, 2020 | 60.54 | 62.40 | 60.54 | 61.01 | 908,636 | +1.33(+2.24%) |
May 15, 2020 | 57.94 | 60.02 | 57.69 | 59.67 | 833,504 | +1.78(+3.07%) |
May 14, 2020 | 58.51 | 59.37 | 56.92 | 57.90 | 924,298 | -0.93(-1.58%) |
May 13, 2020 | 58.69 | 60.45 | 57.30 | 58.83 | 1,261,753 | +1.19(+2.06%) |
May 12, 2020 | 60.29 | 60.29 | 57.60 | 57.64 | 1,034,037 | -1.18(-2.00%) |
May 11, 2020 | 57.40 | 59.11 | 57.22 | 58.82 | 1,462,404 | +1.73(+3.03%) |
May 08, 2020 | 55.99 | 57.23 | 55.31 | 57.09 | 1,342,840 | +2.88(+5.30%) |
May 07, 2020 | 54.87 | 55.74 | 52.88 | 54.22 | 655,642 | +1.76(+3.35%) |
May 06, 2020 | 53.01 | 53.71 | 52.19 | 52.46 | 504,336 | -0.58(-1.09%) |
May 05, 2020 | 53.02 | 53.59 | 52.56 | 53.04 | 639,437 | +0.34(+0.65%) |
May 04, 2020 | 51.27 | 52.89 | 50.99 | 52.69 | 571,435 | +1.75(+3.43%) |
May 01, 2020 | 51.98 | 51.98 | 50.22 | 50.95 | 767,876 | -0.24(-0.46%) |
Apr 30, 2020 | 52.38 | 53.37 | 50.92 | 51.18 | 575,753 | -1.27(-2.41%) |
Apr 29, 2020 | 53.19 | 53.70 | 52.02 | 52.45 | 616,595 | +0.04(+0.07%) |
Apr 28, 2020 | 55.01 | 55.98 | 52.01 | 52.41 | 887,992 | -2.74(-4.96%) |
Apr 27, 2020 | 52.67 | 55.25 | 52.56 | 55.15 | 1,483,760 | +3.14(+6.04%) |
Apr 24, 2020 | 51.87 | 52.24 | 50.87 | 52.01 | 2,046,412 | +0.47(+0.91%) |
Apr 23, 2020 | 51.09 | 52.76 | 51.03 | 51.54 | 4,346,154 | +1.25(+2.48%) |
Apr 22, 2020 | 51.49 | 51.49 | 49.66 | 50.29 | 702,552 | -0.19(-0.37%) |
Apr 21, 2020 | 49.95 | 51.99 | 49.05 | 50.48 | 823,330 | -1.02(-1.98%) |
Apr 20, 2020 | 50.67 | 52.34 | 50.29 | 51.50 | 1,050,819 | +0.83(+1.65%) |
Apr 17, 2020 | 53.22 | 53.67 | 50.05 | 50.66 | 1,092,350 | -1.50(-2.88%) |
Apr 16, 2020 | 51.25 | 54.24 | 51.25 | 52.16 | 1,511,750 | +1.56(+3.08%) |
Apr 15, 2020 | 47.76 | 51.88 | 47.21 | 50.60 | 1,268,266 | +2.00(+4.12%) |
Apr 14, 2020 | 46.96 | 49.69 | 46.95 | 48.60 | 982,245 | +2.35(+5.07%) |
Apr 13, 2020 | 46.61 | 47.01 | 44.84 | 46.26 | 466,361 | -0.29(-0.63%) |
Apr 09, 2020 | 48.16 | 50.03 | 45.63 | 46.55 | 947,132 | -1.81(-3.73%) |
Apr 08, 2020 | 47.96 | 49.01 | 47.21 | 48.36 | 601,770 | +1.01(+2.13%) |
Apr 07, 2020 | 47.87 | 48.69 | 46.73 | 47.35 | 735,621 | +0.14(+0.29%) |
Apr 06, 2020 | 45.46 | 47.59 | 45.02 | 47.21 | 691,473 | +2.62(+5.88%) |
Apr 03, 2020 | 45.37 | 45.45 | 44.14 | 44.59 | 792,435 | -0.25(-0.55%) |
Apr 02, 2020 | 42.10 | 44.94 | 41.97 | 44.83 | 656,344 | +2.92(+6.98%) |
Apr 01, 2020 | 40.02 | 42.16 | 39.34 | 41.91 | 833,601 | +0.66(+1.59%) |
Mar 31, 2020 | 40.74 | 41.49 | 39.42 | 41.25 | 786,889 | +0.07(+0.17%) |
Mar 30, 2020 | 41.43 | 41.67 | 40.22 | 41.18 | 438,951 | -0.13(-0.31%) |
Mar 27, 2020 | 40.73 | 42.17 | 39.31 | 41.31 | 570,378 | -0.53(-1.27%) |
Mar 26, 2020 | 41.28 | 42.85 | 40.36 | 41.84 | 815,666 | +1.01(+2.48%) |
Mar 25, 2020 | 39.68 | 43.13 | 39.12 | 40.83 | 879,890 | +1.24(+3.12%) |
Mar 24, 2020 | 37.50 | 40.17 | 37.50 | 39.59 | 1,065,002 | +3.64(+10.13%) |
Mar 23, 2020 | 38.31 | 38.42 | 35.36 | 35.95 | 1,025,500 | -2.58(-6.70%) |
Mar 20, 2020 | 38.88 | 40.48 | 35.94 | 38.53 | 1,690,957 | -0.72(-1.82%) |
Mar 19, 2020 | 35.05 | 43.17 | 34.38 | 39.25 | 1,243,934 | +3.71(+10.44%) |
Mar 18, 2020 | 39.68 | 39.78 | 32.61 | 35.54 | 977,023 | -3.78(-9.61%) |
Mar 17, 2020 | 38.18 | 40.09 | 36.32 | 39.32 | 1,238,635 | +1.18(+3.09%) |
Mar 16, 2020 | 38.89 | 40.91 | 36.95 | 38.14 | 775,442 | -4.45(-10.44%) |
Mar 13, 2020 | 42.67 | 44.68 | 38.91 | 42.59 | 1,076,555 | +0.17(+0.39%) |
Mar 12, 2020 | 45.07 | 46.16 | 41.48 | 42.42 | 953,285 | -5.30(-11.10%) |
Mar 11, 2020 | 47.70 | 48.55 | 47.21 | 47.72 | 940,595 | -1.08(-2.21%) |
Mar 10, 2020 | 46.61 | 49.05 | 46.10 | 48.80 | 886,262 | +2.83(+6.15%) |
Mar 09, 2020 | 46.13 | 47.28 | 44.75 | 45.97 | 1,567,471 | -2.68(-5.51%) |
Mar 06, 2020 | 49.65 | 50.21 | 47.72 | 48.65 | 1,051,282 | -1.51(-3.01%) |
Mar 05, 2020 | 50.13 | 51.02 | 49.82 | 50.16 | 772,853 | -0.57(-1.12%) |
Mar 04, 2020 | 51.62 | 52.35 | 50.20 | 50.73 | 1,210,187 | -0.14(-0.27%) |
Mar 03, 2020 | 49.56 | 51.47 | 49.21 | 50.87 | 831,212 | +1.55(+3.14%) |