Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.32 | 63.89 | 62.38 | 63.40 | 502,552 | -0.34(-0.53%) |
May 28, 2020 | 65.01 | 65.01 | 63.38 | 63.73 | 293,669 | -0.56(-0.88%) |
May 27, 2020 | 64.22 | 65.21 | 63.21 | 64.30 | 522,883 | +1.31(+2.07%) |
May 26, 2020 | 61.85 | 63.67 | 61.85 | 62.99 | 412,838 | +3.31(+5.54%) |
May 22, 2020 | 59.97 | 60.09 | 59.05 | 59.68 | 361,218 | -0.50(-0.83%) |
May 21, 2020 | 58.79 | 60.55 | 58.79 | 60.18 | 780,494 | +1.05(+1.78%) |
May 20, 2020 | 57.96 | 59.58 | 57.96 | 59.13 | 362,859 | +2.07(+3.63%) |
May 19, 2020 | 57.45 | 58.06 | 56.78 | 57.06 | 553,231 | -0.72(-1.25%) |
May 18, 2020 | 57.38 | 58.76 | 56.64 | 57.78 | 692,335 | +2.25(+4.05%) |
May 15, 2020 | 55.26 | 56.81 | 55.00 | 55.53 | 941,657 | +0.01(+0.02%) |
May 14, 2020 | 53.06 | 55.63 | 52.09 | 55.53 | 541,467 | +1.34(+2.46%) |
May 13, 2020 | 55.98 | 56.10 | 53.39 | 54.19 | 358,825 | -2.28(-4.03%) |
May 12, 2020 | 58.31 | 58.31 | 56.40 | 56.47 | 580,188 | -1.50(-2.59%) |
May 11, 2020 | 57.65 | 58.47 | 56.55 | 57.97 | 886,364 | -0.57(-0.98%) |
May 08, 2020 | 57.76 | 58.79 | 57.58 | 58.54 | 591,394 | +2.08(+3.68%) |
May 07, 2020 | 56.72 | 57.23 | 56.04 | 56.47 | 512,808 | +0.87(+1.57%) |
May 06, 2020 | 53.14 | 56.74 | 52.37 | 55.59 | 712,219 | -0.57(-1.02%) |
May 05, 2020 | 56.79 | 57.72 | 56.14 | 56.16 | 354,415 | +0.55(+0.98%) |
May 04, 2020 | 54.69 | 55.83 | 54.09 | 55.62 | 400,020 | +0.30(+0.54%) |
May 01, 2020 | 56.84 | 56.84 | 54.33 | 55.32 | 396,532 | -2.68(-4.62%) |
Apr 30, 2020 | 58.71 | 58.71 | 57.06 | 58.00 | 646,534 | -1.77(-2.96%) |
Apr 29, 2020 | 58.12 | 60.30 | 57.46 | 59.77 | 609,467 | +3.38(+6.00%) |
Apr 28, 2020 | 56.57 | 58.26 | 55.83 | 56.38 | 822,028 | +0.96(+1.73%) |
Apr 27, 2020 | 53.45 | 55.71 | 53.20 | 55.42 | 527,939 | +2.20(+4.13%) |
Apr 24, 2020 | 52.80 | 53.47 | 52.14 | 53.22 | 388,980 | +0.94(+1.80%) |
Apr 23, 2020 | 51.93 | 53.03 | 51.71 | 52.28 | 497,105 | +0.83(+1.61%) |
Apr 22, 2020 | 52.14 | 52.14 | 50.64 | 51.45 | 367,856 | +0.69(+1.35%) |
Apr 21, 2020 | 50.40 | 51.29 | 50.34 | 50.77 | 736,403 | -1.20(-2.32%) |
Apr 20, 2020 | 52.41 | 53.18 | 51.50 | 51.97 | 487,770 | -1.43(-2.68%) |
Apr 17, 2020 | 53.74 | 55.14 | 52.54 | 53.40 | 978,672 | +1.14(+2.18%) |
Apr 16, 2020 | 51.84 | 52.47 | 50.05 | 52.26 | 900,043 | +1.13(+2.21%) |
Apr 15, 2020 | 51.21 | 51.90 | 50.23 | 51.13 | 468,934 | -2.28(-4.26%) |
Apr 14, 2020 | 54.21 | 54.46 | 53.13 | 53.41 | 545,283 | +0.49(+0.92%) |
Apr 13, 2020 | 54.64 | 55.04 | 52.49 | 52.92 | 513,559 | -1.27(-2.34%) |
Apr 09, 2020 | 51.07 | 54.71 | 50.43 | 54.19 | 459,500 | +4.08(+8.14%) |
Apr 08, 2020 | 48.79 | 50.79 | 47.86 | 50.11 | 471,533 | +1.97(+4.10%) |
Apr 07, 2020 | 49.69 | 50.19 | 47.90 | 48.14 | 440,925 | +0.86(+1.81%) |
Apr 06, 2020 | 46.46 | 47.91 | 46.07 | 47.28 | 384,303 | +3.18(+7.21%) |
Apr 03, 2020 | 44.93 | 46.26 | 43.84 | 44.10 | 568,525 | -1.03(-2.29%) |
Apr 02, 2020 | 44.47 | 46.50 | 44.12 | 45.14 | 551,288 | +0.68(+1.52%) |
Apr 01, 2020 | 44.96 | 46.01 | 43.84 | 44.46 | 641,798 | -2.61(-5.55%) |
Mar 31, 2020 | 48.93 | 48.93 | 46.28 | 47.07 | 1,144,933 | -2.01(-4.10%) |
Mar 30, 2020 | 47.48 | 49.40 | 46.53 | 49.09 | 651,359 | +1.60(+3.37%) |
Mar 27, 2020 | 46.09 | 48.68 | 46.07 | 47.49 | 595,223 | -0.91(-1.88%) |
Mar 26, 2020 | 44.89 | 48.98 | 44.20 | 48.40 | 763,273 | +4.38(+9.95%) |
Mar 25, 2020 | 40.16 | 45.16 | 39.35 | 44.02 | 1,159,720 | +4.07(+10.19%) |
Mar 24, 2020 | 39.43 | 41.12 | 38.58 | 39.95 | 1,266,298 | +2.57(+6.87%) |
Mar 23, 2020 | 39.42 | 39.79 | 36.55 | 37.38 | 713,309 | -2.68(-6.69%) |
Mar 20, 2020 | 43.20 | 43.23 | 39.05 | 40.06 | 2,025,526 | -2.71(-6.33%) |
Mar 19, 2020 | 39.85 | 43.27 | 38.74 | 42.77 | 745,072 | +2.34(+5.79%) |
Mar 18, 2020 | 42.94 | 43.82 | 37.58 | 40.43 | 957,054 | -5.43(-11.85%) |
Mar 17, 2020 | 44.79 | 46.63 | 42.65 | 45.86 | 938,515 | +2.01(+4.59%) |
Mar 16, 2020 | 44.47 | 47.35 | 43.05 | 43.85 | 706,151 | -6.05(-12.13%) |
Mar 13, 2020 | 51.18 | 51.59 | 46.73 | 49.90 | 630,537 | +1.38(+2.85%) |
Mar 12, 2020 | 48.59 | 50.45 | 45.97 | 48.52 | 1,122,908 | -3.72(-7.13%) |
Mar 11, 2020 | 56.89 | 56.93 | 51.55 | 52.24 | 748,845 | -6.22(-10.64%) |
Mar 10, 2020 | 57.42 | 58.55 | 55.40 | 58.47 | 573,278 | +2.80(+5.03%) |
Mar 09, 2020 | 58.61 | 59.16 | 55.15 | 55.67 | 996,984 | -6.62(-10.63%) |
Mar 06, 2020 | 62.49 | 63.70 | 61.36 | 62.28 | 935,807 | -1.98(-3.09%) |
Mar 05, 2020 | 65.73 | 65.98 | 63.81 | 64.27 | 684,813 | -3.00(-4.46%) |
Mar 04, 2020 | 66.89 | 67.36 | 65.73 | 67.27 | 527,028 | +1.24(+1.88%) |
Mar 03, 2020 | 68.74 | 69.11 | 65.47 | 66.03 | 817,301 | -2.65(-3.86%) |