Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.74 | 67.81 | 65.07 | 67.28 | 4,898,968 | +1.43(+2.17%) |
May 28, 2020 | 69.09 | 69.09 | 65.64 | 65.85 | 3,659,485 | -2.28(-3.35%) |
May 27, 2020 | 70.08 | 70.08 | 67.49 | 68.13 | 3,359,405 | -0.34(-0.49%) |
May 26, 2020 | 68.72 | 69.92 | 68.32 | 68.47 | 3,427,839 | +2.20(+3.32%) |
May 22, 2020 | 68.05 | 68.05 | 65.32 | 66.27 | 5,440,782 | -0.91(-1.36%) |
May 21, 2020 | 68.49 | 70.57 | 66.24 | 67.18 | 7,393,318 | -3.07(-4.37%) |
May 20, 2020 | 73.86 | 73.95 | 69.57 | 70.25 | 4,826,283 | -1.67(-2.32%) |
May 19, 2020 | 74.33 | 74.58 | 71.81 | 71.92 | 3,700,043 | -3.17(-4.22%) |
May 18, 2020 | 70.97 | 75.55 | 70.92 | 75.09 | 5,746,975 | +7.37(+10.88%) |
May 15, 2020 | 65.59 | 68.77 | 65.35 | 67.73 | 5,962,401 | +1.22(+1.84%) |
May 14, 2020 | 63.99 | 66.96 | 63.40 | 66.50 | 2,906,939 | +1.86(+2.88%) |
May 13, 2020 | 65.80 | 66.68 | 63.91 | 64.64 | 2,051,470 | -1.74(-2.62%) |
May 12, 2020 | 67.98 | 68.57 | 66.31 | 66.38 | 1,772,534 | -0.84(-1.24%) |
May 11, 2020 | 67.01 | 68.33 | 66.38 | 67.22 | 1,934,525 | -0.53(-0.78%) |
May 08, 2020 | 66.12 | 67.95 | 66.11 | 67.74 | 1,671,408 | +2.05(+3.12%) |
May 07, 2020 | 64.91 | 66.42 | 64.79 | 65.69 | 2,010,536 | +1.95(+3.05%) |
May 06, 2020 | 64.82 | 65.66 | 63.53 | 63.75 | 2,222,276 | -0.65(-1.02%) |
May 05, 2020 | 65.63 | 66.37 | 64.31 | 64.40 | 2,346,827 | +0.34(+0.52%) |
May 04, 2020 | 61.26 | 64.25 | 60.92 | 64.06 | 3,035,335 | +1.81(+2.91%) |
May 01, 2020 | 64.48 | 65.15 | 61.89 | 62.26 | 2,910,223 | -3.85(-5.83%) |
Apr 30, 2020 | 68.01 | 68.05 | 65.31 | 66.11 | 4,524,101 | -2.86(-4.15%) |
Apr 29, 2020 | 68.26 | 69.69 | 67.88 | 68.97 | 3,103,168 | +2.12(+3.17%) |
Apr 28, 2020 | 66.30 | 68.22 | 66.08 | 66.85 | 3,575,897 | +2.60(+4.05%) |
Apr 27, 2020 | 62.23 | 64.77 | 62.21 | 64.25 | 2,825,791 | +2.32(+3.74%) |
Apr 24, 2020 | 60.64 | 62.29 | 60.08 | 61.93 | 1,845,165 | +2.35(+3.95%) |
Apr 23, 2020 | 59.22 | 60.81 | 58.66 | 59.58 | 1,948,941 | +0.15(+0.25%) |
Apr 22, 2020 | 59.79 | 60.22 | 58.52 | 59.43 | 1,457,198 | +1.02(+1.74%) |
Apr 21, 2020 | 58.63 | 59.50 | 57.77 | 58.41 | 2,220,914 | -1.71(-2.85%) |
Apr 20, 2020 | 59.76 | 61.70 | 59.15 | 60.13 | 2,658,051 | -0.53(-0.87%) |
Apr 17, 2020 | 58.03 | 61.16 | 57.94 | 60.65 | 3,971,916 | +4.67(+8.34%) |
Apr 16, 2020 | 55.64 | 56.63 | 54.79 | 55.98 | 1,969,857 | +0.19(+0.34%) |
Apr 15, 2020 | 57.48 | 58.52 | 55.40 | 55.79 | 3,249,878 | -4.39(-7.29%) |
Apr 14, 2020 | 59.87 | 60.31 | 58.61 | 60.18 | 3,159,844 | +1.30(+2.21%) |
Apr 13, 2020 | 56.52 | 59.21 | 55.76 | 58.88 | 3,603,800 | +2.02(+3.56%) |
Apr 09, 2020 | 56.81 | 58.66 | 55.79 | 56.85 | 3,167,667 | +1.33(+2.39%) |
Apr 08, 2020 | 54.39 | 56.29 | 53.88 | 55.53 | 3,886,855 | +2.33(+4.37%) |
Apr 07, 2020 | 55.74 | 56.27 | 53.08 | 53.20 | 3,045,257 | +1.38(+2.66%) |
Apr 06, 2020 | 49.07 | 52.29 | 48.16 | 51.82 | 3,057,542 | +5.75(+12.47%) |
Apr 03, 2020 | 45.10 | 46.68 | 44.64 | 46.08 | 2,774,422 | +0.62(+1.36%) |
Apr 02, 2020 | 45.77 | 47.44 | 44.55 | 45.46 | 4,010,257 | -0.98(-2.12%) |
Apr 01, 2020 | 47.13 | 48.45 | 45.68 | 46.44 | 4,202,647 | -2.67(-5.44%) |
Mar 31, 2020 | 51.46 | 52.32 | 48.59 | 49.11 | 5,576,611 | -2.37(-4.60%) |
Mar 30, 2020 | 53.23 | 53.61 | 50.32 | 51.48 | 5,320,474 | -2.34(-4.35%) |
Mar 27, 2020 | 52.12 | 55.81 | 51.39 | 53.82 | 3,005,285 | -0.35(-0.65%) |
Mar 26, 2020 | 53.20 | 55.45 | 52.13 | 54.17 | 2,980,164 | +2.00(+3.83%) |
Mar 25, 2020 | 51.49 | 55.98 | 48.70 | 52.18 | 4,301,924 | +1.17(+2.30%) |
Mar 24, 2020 | 46.66 | 52.43 | 45.89 | 51.00 | 4,537,667 | +7.33(+16.79%) |
Mar 23, 2020 | 43.49 | 45.66 | 42.22 | 43.67 | 5,517,253 | -0.83(-1.86%) |
Mar 20, 2020 | 47.91 | 49.97 | 44.45 | 44.50 | 4,470,785 | -2.67(-5.66%) |
Mar 19, 2020 | 45.24 | 51.01 | 41.44 | 47.17 | 4,859,543 | +0.65(+1.39%) |
Mar 18, 2020 | 47.56 | 49.93 | 42.99 | 46.52 | 5,880,292 | -4.97(-9.65%) |
Mar 17, 2020 | 49.79 | 52.27 | 47.23 | 51.49 | 8,230,781 | +2.58(+5.27%) |
Mar 16, 2020 | 46.10 | 48.99 | 41.84 | 48.92 | 6,262,151 | -3.21(-6.16%) |
Mar 13, 2020 | 50.37 | 52.49 | 46.43 | 52.13 | 4,931,279 | +4.83(+10.22%) |
Mar 12, 2020 | 51.21 | 51.43 | 47.12 | 47.29 | 4,622,619 | -8.51(-15.25%) |
Mar 11, 2020 | 57.91 | 58.09 | 54.50 | 55.81 | 4,278,571 | -4.06(-6.77%) |
Mar 10, 2020 | 59.24 | 60.28 | 56.70 | 59.86 | 3,241,905 | +2.77(+4.86%) |
Mar 09, 2020 | 57.83 | 59.53 | 56.40 | 57.09 | 4,637,738 | -5.93(-9.41%) |
Mar 06, 2020 | 64.33 | 65.47 | 61.52 | 63.02 | 3,570,017 | -3.46(-5.20%) |
Mar 05, 2020 | 66.44 | 67.76 | 65.74 | 66.48 | 3,246,380 | -2.17(-3.16%) |
Mar 04, 2020 | 67.01 | 68.71 | 65.81 | 68.65 | 3,643,328 | +3.30(+5.04%) |
Mar 03, 2020 | 67.61 | 69.52 | 64.73 | 65.35 | 3,199,539 | -2.61(-3.84%) |