Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.81 | 74.89 | 71.02 | 74.30 | 969,400 | +2.10(+2.91%) |
May 28, 2020 | 71.31 | 74.52 | 70.35 | 72.20 | 674,172 | +2.30(+3.29%) |
May 27, 2020 | 69.92 | 69.96 | 67.00 | 69.90 | 831,522 | +0.05(+0.07%) |
May 26, 2020 | 70.00 | 71.91 | 68.94 | 69.85 | 379,293 | +0.35(+0.50%) |
May 22, 2020 | 67.85 | 69.97 | 67.51 | 69.50 | 280,500 | +1.85(+2.73%) |
May 21, 2020 | 67.38 | 68.33 | 66.35 | 67.65 | 269,514 | +0.13(+0.19%) |
May 20, 2020 | 67.59 | 68.92 | 66.86 | 67.52 | 392,978 | +0.93(+1.40%) |
May 19, 2020 | 64.23 | 67.25 | 64.23 | 66.59 | 502,680 | +2.18(+3.38%) |
May 18, 2020 | 65.01 | 67.45 | 64.37 | 64.41 | 516,044 | +0.14(+0.22%) |
May 15, 2020 | 61.51 | 64.79 | 61.19 | 64.27 | 601,600 | +3.08(+5.03%) |
May 14, 2020 | 60.92 | 61.49 | 59.91 | 61.19 | 532,222 | -0.27(-0.44%) |
May 13, 2020 | 63.03 | 63.40 | 60.06 | 61.46 | 532,479 | -1.86(-2.94%) |
May 12, 2020 | 65.24 | 65.68 | 63.32 | 63.32 | 505,186 | -1.48(-2.28%) |
May 11, 2020 | 62.78 | 65.35 | 62.00 | 64.80 | 530,390 | +0.83(+1.30%) |
May 08, 2020 | 63.49 | 65.00 | 62.91 | 63.97 | 535,500 | +0.37(+0.58%) |
May 07, 2020 | 62.26 | 64.00 | 61.63 | 63.60 | 596,779 | +2.10(+3.41%) |
May 06, 2020 | 61.50 | 63.58 | 61.15 | 61.50 | 517,921 | +0.45(+0.74%) |
May 05, 2020 | 57.76 | 61.73 | 57.76 | 61.05 | 935,197 | +3.89(+6.81%) |
May 04, 2020 | 60.48 | 60.48 | 56.86 | 57.16 | 644,313 | -2.50(-4.19%) |
May 01, 2020 | 60.18 | 61.48 | 57.28 | 59.66 | 828,200 | -1.08(-1.78%) |
Apr 30, 2020 | 59.08 | 61.57 | 58.87 | 60.74 | 821,741 | +1.24(+2.08%) |
Apr 29, 2020 | 58.40 | 60.30 | 56.86 | 59.50 | 556,604 | +2.15(+3.75%) |
Apr 28, 2020 | 60.87 | 60.87 | 56.99 | 57.35 | 697,723 | -2.70(-4.50%) |
Apr 27, 2020 | 59.47 | 61.26 | 59.04 | 60.05 | 347,786 | +1.37(+2.33%) |
Apr 24, 2020 | 58.68 | 59.35 | 58.01 | 58.68 | 217,100 | -0.04(-0.07%) |
Apr 23, 2020 | 57.34 | 59.93 | 57.34 | 58.72 | 356,611 | +0.90(+1.56%) |
Apr 22, 2020 | 57.25 | 58.57 | 56.30 | 57.82 | 384,858 | +1.88(+3.36%) |
Apr 21, 2020 | 57.42 | 57.77 | 54.00 | 55.94 | 497,372 | -2.50(-4.28%) |
Apr 20, 2020 | 57.84 | 59.32 | 57.84 | 58.44 | 344,229 | -0.21(-0.36%) |
Apr 17, 2020 | 58.76 | 59.18 | 57.28 | 58.65 | 411,200 | +0.76(+1.31%) |
Apr 16, 2020 | 57.73 | 58.72 | 57.15 | 57.89 | 389,207 | +0.78(+1.37%) |
Apr 15, 2020 | 55.48 | 57.43 | 54.66 | 57.11 | 337,325 | +0.52(+0.92%) |
Apr 14, 2020 | 56.61 | 58.13 | 55.46 | 56.59 | 541,728 | +1.73(+3.15%) |
Apr 13, 2020 | 53.63 | 55.26 | 52.41 | 54.86 | 257,543 | +0.44(+0.81%) |
Apr 09, 2020 | 54.27 | 55.77 | 53.28 | 54.42 | 431,000 | +0.89(+1.66%) |
Apr 08, 2020 | 52.68 | 54.35 | 51.34 | 53.53 | 472,759 | +2.02(+3.92%) |
Apr 07, 2020 | 53.80 | 54.56 | 51.29 | 51.51 | 622,177 | -0.49(-0.94%) |
Apr 06, 2020 | 51.34 | 52.83 | 50.52 | 52.00 | 601,300 | +2.50(+5.05%) |
Apr 03, 2020 | 49.55 | 49.78 | 47.58 | 49.50 | 376,600 | -0.30(-0.60%) |
Apr 02, 2020 | 49.35 | 50.00 | 48.00 | 49.80 | 546,857 | -0.14(-0.28%) |
Apr 01, 2020 | 51.36 | 51.36 | 49.23 | 49.94 | 829,793 | -2.67(-5.08%) |
Mar 31, 2020 | 52.87 | 55.54 | 51.23 | 52.61 | 597,288 | -0.56(-1.05%) |
Mar 30, 2020 | 53.75 | 55.13 | 52.43 | 53.17 | 593,600 | +0.35(+0.66%) |
Mar 27, 2020 | 52.82 | 54.42 | 51.16 | 52.82 | 580,700 | -1.83(-3.35%) |
Mar 26, 2020 | 47.62 | 54.81 | 47.18 | 54.65 | 772,932 | +7.48(+15.86%) |
Mar 25, 2020 | 50.20 | 51.70 | 46.69 | 47.17 | 551,580 | -3.02(-6.02%) |
Mar 24, 2020 | 53.33 | 55.38 | 49.08 | 50.19 | 685,571 | +0.64(+1.29%) |
Mar 23, 2020 | 46.40 | 49.81 | 45.34 | 49.55 | 561,901 | +3.11(+6.70%) |
Mar 20, 2020 | 49.41 | 51.40 | 46.16 | 46.44 | 820,900 | -2.54(-5.19%) |
Mar 19, 2020 | 43.58 | 50.90 | 43.09 | 48.98 | 666,150 | +4.97(+11.29%) |
Mar 18, 2020 | 39.83 | 44.66 | 38.32 | 44.01 | 1,144,635 | +1.63(+3.85%) |
Mar 17, 2020 | 38.93 | 44.07 | 38.81 | 42.38 | 1,327,236 | -0.36(-0.84%) |
Mar 16, 2020 | 49.29 | 49.29 | 42.51 | 42.74 | 1,152,181 | -10.37(-19.53%) |
Mar 13, 2020 | 56.18 | 59.14 | 50.22 | 53.11 | 1,016,700 | -1.12(-2.07%) |
Mar 12, 2020 | 58.29 | 58.56 | 52.02 | 54.23 | 1,018,822 | -7.43(-12.05%) |
Mar 11, 2020 | 60.30 | 61.86 | 60.21 | 61.66 | 1,233,146 | +0.09(+0.15%) |
Mar 10, 2020 | 61.64 | 62.92 | 59.60 | 61.57 | 1,267,943 | +1.29(+2.14%) |
Mar 09, 2020 | 62.50 | 63.00 | 60.08 | 60.28 | 1,007,489 | -2.45(-3.91%) |
Mar 06, 2020 | 61.41 | 63.35 | 60.77 | 62.73 | 592,200 | -0.84(-1.32%) |
Mar 05, 2020 | 62.37 | 64.28 | 61.52 | 63.57 | 464,201 | -1.04(-1.61%) |
Mar 04, 2020 | 62.49 | 64.74 | 61.68 | 64.61 | 923,281 | +3.26(+5.31%) |
Mar 03, 2020 | 62.85 | 63.28 | 60.99 | 61.35 | 760,710 | -1.67(-2.65%) |