Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.64 | 61.97 | 60.71 | 61.46 | 781,102 | -0.74(-1.19%) |
May 28, 2020 | 64.25 | 64.25 | 61.92 | 62.20 | 382,963 | -1.32(-2.08%) |
May 27, 2020 | 62.85 | 63.53 | 61.66 | 63.52 | 297,812 | +2.06(+3.35%) |
May 26, 2020 | 60.81 | 61.98 | 60.81 | 61.46 | 250,778 | +2.83(+4.82%) |
May 22, 2020 | 58.74 | 58.86 | 58.03 | 58.64 | 397,542 | -0.16(-0.27%) |
May 21, 2020 | 58.40 | 59.06 | 58.26 | 58.80 | 240,551 | +0.40(+0.68%) |
May 20, 2020 | 57.88 | 58.71 | 57.88 | 58.40 | 329,641 | +1.57(+2.76%) |
May 19, 2020 | 57.75 | 58.41 | 56.83 | 56.83 | 423,638 | -1.12(-1.93%) |
May 18, 2020 | 56.07 | 58.23 | 56.05 | 57.94 | 326,090 | +3.95(+7.31%) |
May 15, 2020 | 53.29 | 54.16 | 52.87 | 54.00 | 811,434 | +0.25(+0.47%) |
May 14, 2020 | 52.12 | 53.82 | 50.88 | 53.75 | 627,106 | +0.58(+1.08%) |
May 13, 2020 | 54.98 | 54.98 | 52.55 | 53.17 | 827,703 | -2.18(-3.93%) |
May 12, 2020 | 57.99 | 58.04 | 55.35 | 55.35 | 1,064,078 | -2.30(-3.99%) |
May 11, 2020 | 57.87 | 58.21 | 56.89 | 57.65 | 292,789 | -1.00(-1.71%) |
May 08, 2020 | 57.07 | 58.68 | 57.07 | 58.65 | 445,514 | +2.51(+4.46%) |
May 07, 2020 | 55.90 | 56.89 | 55.90 | 56.15 | 572,919 | +1.05(+1.90%) |
May 06, 2020 | 56.47 | 56.66 | 55.05 | 55.10 | 806,505 | -1.13(-2.01%) |
May 05, 2020 | 57.12 | 57.80 | 56.09 | 56.23 | 329,097 | +0.24(+0.42%) |
May 04, 2020 | 55.38 | 56.09 | 54.69 | 55.99 | 513,776 | -0.15(-0.27%) |
May 01, 2020 | 57.05 | 57.14 | 55.51 | 56.15 | 399,048 | -2.24(-3.83%) |
Apr 30, 2020 | 59.17 | 59.17 | 58.04 | 58.38 | 428,326 | -1.89(-3.14%) |
Apr 29, 2020 | 59.27 | 60.70 | 59.13 | 60.27 | 432,615 | +2.63(+4.56%) |
Apr 28, 2020 | 57.98 | 58.71 | 56.99 | 57.65 | 487,034 | +0.95(+1.67%) |
Apr 27, 2020 | 54.71 | 57.02 | 54.67 | 56.70 | 569,899 | +2.54(+4.69%) |
Apr 24, 2020 | 53.66 | 54.48 | 53.09 | 54.16 | 304,395 | +0.81(+1.52%) |
Apr 23, 2020 | 52.98 | 54.26 | 52.97 | 53.35 | 459,705 | +0.70(+1.33%) |
Apr 22, 2020 | 53.27 | 53.47 | 52.60 | 52.65 | 490,498 | +0.32(+0.61%) |
Apr 21, 2020 | 52.32 | 53.02 | 51.98 | 52.33 | 465,851 | -1.21(-2.27%) |
Apr 20, 2020 | 53.74 | 54.78 | 53.28 | 53.54 | 867,733 | -1.30(-2.37%) |
Apr 17, 2020 | 54.36 | 55.40 | 54.17 | 54.84 | 897,267 | +2.30(+4.38%) |
Apr 16, 2020 | 53.14 | 53.17 | 51.63 | 52.54 | 573,250 | -0.52(-0.98%) |
Apr 15, 2020 | 53.73 | 53.82 | 52.66 | 53.06 | 670,390 | -2.58(-4.63%) |
Apr 14, 2020 | 56.09 | 56.75 | 55.08 | 55.64 | 742,817 | +0.77(+1.41%) |
Apr 13, 2020 | 56.71 | 56.92 | 54.20 | 54.87 | 1,074,156 | -1.94(-3.41%) |
Apr 09, 2020 | 55.92 | 57.76 | 55.65 | 56.81 | 611,802 | +2.18(+4.00%) |
Apr 08, 2020 | 52.49 | 54.85 | 52.10 | 54.62 | 690,674 | +2.88(+5.56%) |
Apr 07, 2020 | 52.84 | 54.36 | 51.55 | 51.74 | 988,151 | +1.11(+2.18%) |
Apr 06, 2020 | 48.92 | 50.90 | 48.92 | 50.64 | 1,318,139 | +3.64(+7.76%) |
Apr 03, 2020 | 48.21 | 48.74 | 46.41 | 46.99 | 996,868 | -1.40(-2.89%) |
Apr 02, 2020 | 47.65 | 49.86 | 47.22 | 48.39 | 651,965 | +0.45(+0.94%) |
Apr 01, 2020 | 48.66 | 49.08 | 47.48 | 47.94 | 1,041,109 | -3.08(-6.03%) |
Mar 31, 2020 | 51.58 | 51.79 | 50.14 | 51.02 | 818,640 | -0.54(-1.05%) |
Mar 30, 2020 | 50.75 | 51.67 | 49.31 | 51.56 | 1,974,910 | +0.93(+1.83%) |
Mar 27, 2020 | 50.46 | 51.89 | 49.65 | 50.63 | 1,023,112 | -1.66(-3.18%) |
Mar 26, 2020 | 49.81 | 52.56 | 49.81 | 52.30 | 1,704,609 | +2.75(+5.55%) |
Mar 25, 2020 | 48.21 | 51.49 | 46.82 | 49.54 | 1,142,063 | +1.87(+3.92%) |
Mar 24, 2020 | 45.53 | 47.80 | 45.42 | 47.67 | 1,261,181 | +4.75(+11.06%) |
Mar 23, 2020 | 44.93 | 44.93 | 41.75 | 42.93 | 4,041,265 | -2.14(-4.75%) |
Mar 20, 2020 | 48.02 | 48.66 | 44.78 | 45.07 | 1,099,284 | -2.20(-4.66%) |
Mar 19, 2020 | 44.59 | 47.97 | 42.88 | 47.27 | 1,289,642 | +2.21(+4.90%) |
Mar 18, 2020 | 47.39 | 48.84 | 43.25 | 45.06 | 2,835,610 | -6.45(-12.53%) |
Mar 17, 2020 | 49.25 | 51.51 | 47.43 | 51.51 | 1,379,696 | +3.26(+6.74%) |
Mar 16, 2020 | 50.15 | 51.80 | 47.57 | 48.26 | 1,313,704 | -7.46(-13.39%) |
Mar 13, 2020 | 54.46 | 56.02 | 51.01 | 55.72 | 1,109,275 | +4.46(+8.70%) |
Mar 12, 2020 | 52.91 | 54.67 | 47.93 | 51.26 | 1,774,348 | -6.00(-10.48%) |
Mar 11, 2020 | 59.83 | 60.17 | 56.61 | 57.25 | 1,204,186 | -4.35(-7.06%) |
Mar 10, 2020 | 61.55 | 61.72 | 58.32 | 61.60 | 1,085,055 | +2.30(+3.87%) |
Mar 09, 2020 | 61.24 | 63.38 | 59.11 | 59.30 | 1,045,162 | -6.82(-10.31%) |
Mar 06, 2020 | 65.39 | 66.89 | 64.70 | 66.12 | 322,986 | -1.22(-1.81%) |
Mar 05, 2020 | 68.35 | 68.52 | 66.60 | 67.34 | 348,339 | -2.73(-3.90%) |
Mar 04, 2020 | 69.00 | 70.09 | 68.21 | 70.07 | 406,170 | +2.27(+3.35%) |
Mar 03, 2020 | 69.56 | 70.72 | 67.32 | 67.80 | 548,041 | -1.76(-2.53%) |