Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.58 | 64.15 | 62.63 | 63.66 | 500,510 | -0.34(-0.53%) |
May 28, 2020 | 65.28 | 65.28 | 63.64 | 63.99 | 292,476 | -0.57(-0.88%) |
May 27, 2020 | 64.48 | 65.47 | 63.47 | 64.56 | 520,757 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.93 | 62.10 | 63.25 | 411,159 | +3.32(+5.54%) |
May 22, 2020 | 60.22 | 60.34 | 59.29 | 59.92 | 359,750 | -0.50(-0.83%) |
May 21, 2020 | 59.03 | 60.79 | 59.03 | 60.42 | 777,321 | +1.06(+1.78%) |
May 20, 2020 | 58.20 | 59.82 | 58.20 | 59.37 | 361,384 | +2.08(+3.63%) |
May 19, 2020 | 57.69 | 58.30 | 57.01 | 57.29 | 550,982 | -0.73(-1.25%) |
May 18, 2020 | 57.61 | 59.00 | 56.88 | 58.02 | 689,521 | +2.26(+4.05%) |
May 15, 2020 | 55.49 | 57.05 | 55.22 | 55.76 | 937,829 | +0.01(+0.02%) |
May 14, 2020 | 53.28 | 55.86 | 52.30 | 55.75 | 539,266 | +1.34(+2.46%) |
May 13, 2020 | 56.21 | 56.33 | 53.61 | 54.41 | 357,366 | -2.28(-4.03%) |
May 12, 2020 | 58.55 | 58.55 | 56.63 | 56.70 | 577,830 | -1.51(-2.59%) |
May 11, 2020 | 57.89 | 58.71 | 56.78 | 58.21 | 882,761 | -0.58(-0.98%) |
May 08, 2020 | 58.00 | 59.03 | 57.82 | 58.78 | 588,990 | +2.09(+3.68%) |
May 07, 2020 | 56.95 | 57.46 | 56.27 | 56.70 | 510,723 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.97 | 52.58 | 55.82 | 709,324 | -0.58(-1.02%) |
May 05, 2020 | 57.02 | 57.95 | 56.37 | 56.39 | 352,974 | +0.55(+0.98%) |
May 04, 2020 | 54.91 | 56.05 | 54.31 | 55.85 | 398,394 | +0.30(+0.54%) |
May 01, 2020 | 57.07 | 57.07 | 54.55 | 55.54 | 394,920 | -2.69(-4.62%) |
Apr 30, 2020 | 58.95 | 58.95 | 57.29 | 58.23 | 643,906 | -1.77(-2.96%) |
Apr 29, 2020 | 58.36 | 60.54 | 57.70 | 60.01 | 606,989 | +3.40(+6.00%) |
Apr 28, 2020 | 56.80 | 58.50 | 56.05 | 56.61 | 818,687 | +0.96(+1.73%) |
Apr 27, 2020 | 53.67 | 55.94 | 53.42 | 55.65 | 525,793 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.44 | 387,398 | +0.94(+1.80%) |
Apr 23, 2020 | 52.15 | 53.25 | 51.92 | 52.50 | 495,084 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,361 | +0.69(+1.35%) |
Apr 21, 2020 | 50.61 | 51.49 | 50.54 | 50.98 | 733,409 | -1.21(-2.32%) |
Apr 20, 2020 | 52.63 | 53.40 | 51.71 | 52.18 | 485,787 | -1.43(-2.68%) |
Apr 17, 2020 | 53.96 | 55.36 | 52.75 | 53.62 | 974,694 | +1.14(+2.18%) |
Apr 16, 2020 | 52.05 | 52.68 | 50.26 | 52.48 | 896,385 | +1.13(+2.21%) |
Apr 15, 2020 | 51.42 | 52.11 | 50.44 | 51.34 | 467,028 | -2.28(-4.26%) |
Apr 14, 2020 | 54.43 | 54.69 | 53.34 | 53.63 | 543,067 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.26 | 52.70 | 53.14 | 511,471 | -1.27(-2.34%) |
Apr 09, 2020 | 51.28 | 54.93 | 50.64 | 54.41 | 457,632 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.06 | 50.31 | 469,617 | +1.98(+4.10%) |
Apr 07, 2020 | 49.89 | 50.40 | 48.10 | 48.33 | 439,132 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.11 | 46.26 | 47.47 | 382,741 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.45 | 44.02 | 44.28 | 566,214 | -1.04(-2.29%) |
Apr 02, 2020 | 44.65 | 46.69 | 44.30 | 45.32 | 549,047 | +0.68(+1.52%) |
Apr 01, 2020 | 45.14 | 46.20 | 44.02 | 44.64 | 639,189 | -2.62(-5.55%) |
Mar 31, 2020 | 49.13 | 49.13 | 46.47 | 47.27 | 1,140,279 | -2.02(-4.10%) |
Mar 30, 2020 | 47.67 | 49.61 | 46.72 | 49.29 | 648,711 | +1.60(+3.37%) |
Mar 27, 2020 | 46.27 | 48.88 | 46.26 | 47.68 | 592,804 | -0.92(-1.88%) |
Mar 26, 2020 | 45.08 | 49.18 | 44.38 | 48.60 | 760,170 | +4.40(+9.95%) |
Mar 25, 2020 | 40.33 | 45.35 | 39.52 | 44.20 | 1,155,006 | +4.09(+10.19%) |
Mar 24, 2020 | 39.59 | 41.29 | 38.74 | 40.11 | 1,261,150 | +2.58(+6.87%) |
Mar 23, 2020 | 39.58 | 39.95 | 36.70 | 37.53 | 710,409 | -2.69(-6.69%) |
Mar 20, 2020 | 43.38 | 43.40 | 39.21 | 40.22 | 2,017,292 | -2.72(-6.33%) |
Mar 19, 2020 | 40.02 | 43.44 | 38.90 | 42.94 | 742,043 | +2.35(+5.79%) |
Mar 18, 2020 | 43.11 | 44.00 | 37.74 | 40.59 | 953,163 | -5.46(-11.85%) |
Mar 17, 2020 | 44.97 | 46.82 | 42.83 | 46.05 | 934,700 | +2.02(+4.59%) |
Mar 16, 2020 | 44.65 | 47.55 | 43.23 | 44.03 | 703,281 | -6.08(-12.13%) |
Mar 13, 2020 | 51.39 | 51.80 | 46.93 | 50.11 | 627,974 | +1.39(+2.85%) |
Mar 12, 2020 | 48.79 | 50.65 | 46.16 | 48.72 | 1,118,343 | -3.74(-7.13%) |
Mar 11, 2020 | 57.12 | 57.16 | 51.76 | 52.46 | 745,801 | -6.25(-10.64%) |
Mar 10, 2020 | 57.66 | 58.79 | 55.62 | 58.71 | 570,947 | +2.81(+5.03%) |
Mar 09, 2020 | 58.85 | 59.41 | 55.37 | 55.89 | 992,932 | -6.65(-10.63%) |
Mar 06, 2020 | 62.75 | 63.96 | 61.61 | 62.54 | 932,003 | -1.99(-3.09%) |
Mar 05, 2020 | 65.99 | 66.25 | 64.07 | 64.53 | 682,029 | -3.01(-4.46%) |
Mar 04, 2020 | 67.16 | 67.64 | 65.99 | 67.54 | 524,885 | +1.25(+1.88%) |
Mar 03, 2020 | 69.02 | 69.39 | 65.74 | 66.30 | 813,979 | -2.66(-3.86%) |