Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.01 | 66.83 | 64.96 | 65.95 | 5,108,657 | -0.25(-0.38%) |
May 28, 2020 | 69.04 | 69.13 | 65.90 | 66.21 | 4,899,832 | -2.67(-3.88%) |
May 27, 2020 | 67.42 | 69.04 | 66.67 | 68.88 | 3,949,352 | +2.33(+3.49%) |
May 26, 2020 | 66.71 | 67.35 | 66.12 | 66.55 | 3,260,059 | +2.12(+3.28%) |
May 22, 2020 | 64.34 | 64.76 | 63.33 | 64.44 | 2,416,330 | -0.53(-0.82%) |
May 21, 2020 | 66.28 | 66.67 | 64.74 | 64.97 | 2,728,473 | -0.98(-1.48%) |
May 20, 2020 | 64.73 | 66.67 | 64.60 | 65.95 | 4,154,344 | +2.55(+4.03%) |
May 19, 2020 | 64.05 | 64.73 | 62.46 | 63.39 | 4,433,905 | -0.89(-1.39%) |
May 18, 2020 | 63.21 | 65.52 | 62.99 | 64.29 | 5,377,876 | +4.51(+7.54%) |
May 15, 2020 | 59.39 | 60.59 | 58.26 | 59.78 | 3,358,585 | +0.07(+0.11%) |
May 14, 2020 | 57.92 | 60.58 | 56.48 | 59.71 | 3,796,797 | +0.60(+1.01%) |
May 13, 2020 | 60.75 | 61.05 | 58.69 | 59.11 | 4,431,001 | -2.08(-3.40%) |
May 12, 2020 | 64.18 | 64.39 | 61.16 | 61.19 | 3,745,572 | -2.61(-4.10%) |
May 11, 2020 | 63.38 | 64.69 | 63.12 | 63.80 | 4,136,186 | -0.32(-0.51%) |
May 08, 2020 | 62.11 | 64.45 | 61.40 | 64.13 | 3,940,065 | +3.12(+5.12%) |
May 07, 2020 | 61.41 | 62.94 | 60.36 | 61.01 | 4,310,234 | +1.17(+1.95%) |
May 06, 2020 | 63.10 | 63.49 | 59.77 | 59.84 | 7,175,281 | -2.74(-4.37%) |
May 05, 2020 | 62.83 | 63.89 | 61.51 | 62.58 | 8,329,465 | +1.43(+2.34%) |
May 04, 2020 | 54.93 | 61.92 | 54.68 | 61.15 | 9,101,457 | +5.93(+10.73%) |
May 01, 2020 | 58.71 | 59.39 | 54.31 | 55.22 | 7,962,804 | -5.67(-9.31%) |
Apr 30, 2020 | 61.17 | 62.94 | 59.93 | 60.89 | 7,200,614 | -0.27(-0.45%) |
Apr 29, 2020 | 58.25 | 61.42 | 57.84 | 61.17 | 6,222,111 | +5.13(+9.15%) |
Apr 28, 2020 | 54.22 | 56.31 | 53.45 | 56.04 | 4,628,518 | +3.20(+6.06%) |
Apr 27, 2020 | 50.47 | 53.36 | 50.07 | 52.84 | 3,886,450 | +2.46(+4.89%) |
Apr 24, 2020 | 50.76 | 51.28 | 49.54 | 50.37 | 4,085,945 | +0.47(+0.93%) |
Apr 23, 2020 | 49.99 | 50.46 | 48.57 | 49.91 | 4,108,203 | +1.49(+3.08%) |
Apr 22, 2020 | 49.66 | 49.82 | 47.73 | 48.42 | 3,692,740 | +1.15(+2.43%) |
Apr 21, 2020 | 46.20 | 48.27 | 45.28 | 47.27 | 3,949,528 | -1.10(-2.27%) |
Apr 20, 2020 | 47.44 | 50.16 | 47.03 | 48.37 | 4,167,746 | -1.17(-2.37%) |
Apr 17, 2020 | 45.73 | 49.67 | 45.47 | 49.54 | 6,731,120 | +3.22(+6.95%) |
Apr 16, 2020 | 46.58 | 46.93 | 44.24 | 46.32 | 5,232,896 | -0.67(-1.43%) |
Apr 15, 2020 | 48.53 | 48.60 | 45.82 | 46.99 | 4,917,206 | -3.83(-7.53%) |
Apr 14, 2020 | 51.44 | 51.94 | 50.00 | 50.82 | 4,200,964 | -0.41(-0.80%) |
Apr 13, 2020 | 52.51 | 53.09 | 50.75 | 51.23 | 4,131,462 | +0.03(+0.07%) |
Apr 09, 2020 | 55.85 | 56.12 | 49.43 | 51.20 | 6,388,772 | -1.81(-3.42%) |
Apr 08, 2020 | 49.62 | 53.43 | 49.42 | 53.01 | 4,511,716 | +4.22(+8.65%) |
Apr 07, 2020 | 50.07 | 51.23 | 48.28 | 48.79 | 6,344,741 | +1.01(+2.11%) |
Apr 06, 2020 | 45.01 | 48.21 | 44.47 | 47.78 | 6,425,039 | +4.83(+11.24%) |
Apr 03, 2020 | 44.11 | 44.40 | 41.89 | 42.96 | 4,310,772 | -0.08(-0.19%) |
Apr 02, 2020 | 42.86 | 46.69 | 41.66 | 43.04 | 6,211,173 | +1.84(+4.46%) |
Apr 01, 2020 | 42.83 | 43.15 | 40.81 | 41.20 | 4,978,576 | -3.45(-7.72%) |
Mar 31, 2020 | 46.36 | 47.02 | 43.32 | 44.65 | 5,700,404 | -0.42(-0.94%) |
Mar 30, 2020 | 42.17 | 45.71 | 40.52 | 45.07 | 6,258,028 | +1.53(+3.52%) |
Mar 27, 2020 | 43.34 | 45.22 | 41.65 | 43.54 | 5,036,564 | -1.72(-3.81%) |
Mar 26, 2020 | 42.77 | 47.22 | 42.49 | 45.26 | 7,227,714 | +3.24(+7.70%) |
Mar 25, 2020 | 38.44 | 44.02 | 36.33 | 42.03 | 7,829,193 | +4.09(+10.79%) |
Mar 24, 2020 | 38.07 | 38.55 | 35.28 | 37.93 | 6,579,906 | +2.90(+8.29%) |
Mar 23, 2020 | 39.69 | 39.95 | 34.46 | 35.03 | 7,299,829 | -5.21(-12.95%) |
Mar 20, 2020 | 39.27 | 42.41 | 37.75 | 40.24 | 9,138,491 | +2.22(+5.85%) |
Mar 19, 2020 | 35.99 | 38.81 | 34.79 | 38.01 | 5,931,408 | +2.26(+6.31%) |
Mar 18, 2020 | 37.32 | 39.05 | 33.32 | 35.76 | 8,375,694 | -3.08(-7.93%) |
Mar 17, 2020 | 40.84 | 42.21 | 38.25 | 38.84 | 7,539,607 | -1.33(-3.31%) |
Mar 16, 2020 | 38.92 | 47.93 | 37.72 | 40.17 | 8,628,187 | -5.07(-11.20%) |
Mar 13, 2020 | 42.20 | 45.28 | 38.82 | 45.24 | 8,408,493 | +6.62(+17.16%) |
Mar 12, 2020 | 42.38 | 42.62 | 37.29 | 38.61 | 13,809,259 | -7.28(-15.87%) |
Mar 11, 2020 | 50.80 | 51.32 | 45.04 | 45.90 | 10,152,087 | -6.83(-12.96%) |
Mar 10, 2020 | 54.88 | 55.65 | 50.17 | 52.73 | 8,453,883 | +1.06(+2.05%) |
Mar 09, 2020 | 52.14 | 57.50 | 50.10 | 51.67 | 9,603,456 | -6.00(-10.40%) |
Mar 06, 2020 | 58.25 | 59.22 | 56.61 | 57.67 | 7,659,750 | -2.23(-3.72%) |
Mar 05, 2020 | 60.04 | 61.43 | 59.53 | 59.90 | 6,879,119 | -2.21(-3.55%) |
Mar 04, 2020 | 61.60 | 62.22 | 60.27 | 62.11 | 5,049,092 | +1.47(+2.43%) |
Mar 03, 2020 | 62.80 | 64.56 | 60.00 | 60.63 | 6,861,757 | -1.87(-3.00%) |