Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.40 | 65.40 | 63.37 | 64.35 | 40,700 | -2.09(-3.15%) |
May 28, 2020 | 71.09 | 71.09 | 66.06 | 66.44 | 54,937 | -3.16(-4.54%) |
May 27, 2020 | 66.10 | 70.23 | 64.34 | 69.60 | 73,140 | +5.58(+8.72%) |
May 26, 2020 | 62.00 | 65.03 | 62.00 | 64.02 | 40,547 | +3.20(+5.26%) |
May 22, 2020 | 62.16 | 62.16 | 59.69 | 60.82 | 20,800 | -0.01(-0.02%) |
May 21, 2020 | 60.61 | 61.99 | 60.61 | 60.83 | 33,786 | -0.19(-0.31%) |
May 20, 2020 | 58.73 | 62.00 | 58.73 | 61.02 | 46,484 | +3.40(+5.90%) |
May 19, 2020 | 60.97 | 61.03 | 57.26 | 57.62 | 42,262 | -3.44(-5.63%) |
May 18, 2020 | 59.64 | 61.94 | 58.10 | 61.06 | 79,289 | +4.82(+8.57%) |
May 15, 2020 | 56.56 | 56.86 | 54.98 | 56.24 | 140,900 | +0.22(+0.39%) |
May 14, 2020 | 55.30 | 56.65 | 53.32 | 56.02 | 71,123 | -0.35(-0.62%) |
May 13, 2020 | 57.18 | 58.39 | 55.61 | 56.37 | 61,579 | -2.74(-4.64%) |
May 12, 2020 | 61.50 | 62.11 | 59.11 | 59.11 | 76,127 | -2.69(-4.35%) |
May 11, 2020 | 64.28 | 64.72 | 61.28 | 61.80 | 54,626 | -2.94(-4.54%) |
May 08, 2020 | 63.50 | 65.61 | 63.30 | 64.74 | 54,100 | +1.88(+2.99%) |
May 07, 2020 | 65.75 | 65.75 | 62.69 | 62.86 | 58,088 | -1.13(-1.77%) |
May 06, 2020 | 65.01 | 66.95 | 63.14 | 63.99 | 62,927 | -0.97(-1.49%) |
May 05, 2020 | 68.04 | 68.04 | 64.08 | 64.96 | 59,682 | -0.65(-0.99%) |
May 04, 2020 | 66.46 | 66.60 | 65.03 | 65.61 | 56,793 | -2.58(-3.78%) |
May 01, 2020 | 65.00 | 68.60 | 64.76 | 68.19 | 69,300 | +0.68(+1.01%) |
Apr 30, 2020 | 72.14 | 72.14 | 67.22 | 67.51 | 72,829 | -7.26(-9.71%) |
Apr 29, 2020 | 72.00 | 75.84 | 70.56 | 74.77 | 52,733 | +4.32(+6.13%) |
Apr 28, 2020 | 72.00 | 72.02 | 70.00 | 70.45 | 31,357 | +0.27(+0.38%) |
Apr 27, 2020 | 66.19 | 71.12 | 66.19 | 70.18 | 47,607 | +3.69(+5.55%) |
Apr 24, 2020 | 67.21 | 68.10 | 66.19 | 66.49 | 26,600 | -1.26(-1.86%) |
Apr 23, 2020 | 67.49 | 68.59 | 66.52 | 67.75 | 34,892 | +0.08(+0.12%) |
Apr 22, 2020 | 68.98 | 69.01 | 66.95 | 67.67 | 21,653 | -0.09(-0.13%) |
Apr 21, 2020 | 65.11 | 68.57 | 65.07 | 67.76 | 32,362 | +0.11(+0.16%) |
Apr 20, 2020 | 68.07 | 69.85 | 66.05 | 67.65 | 44,563 | -2.62(-3.73%) |
Apr 17, 2020 | 71.50 | 71.50 | 68.87 | 70.27 | 45,000 | +4.46(+6.78%) |
Apr 16, 2020 | 67.85 | 67.86 | 64.69 | 65.81 | 59,827 | -0.99(-1.48%) |
Apr 15, 2020 | 68.95 | 68.95 | 66.59 | 66.80 | 47,677 | -3.69(-5.23%) |
Apr 14, 2020 | 72.89 | 73.21 | 69.26 | 70.49 | 36,856 | -0.34(-0.48%) |
Apr 13, 2020 | 74.08 | 74.61 | 69.54 | 70.83 | 28,883 | -4.16(-5.55%) |
Apr 09, 2020 | 71.23 | 75.28 | 70.60 | 74.99 | 37,300 | +4.53(+6.43%) |
Apr 08, 2020 | 71.79 | 72.99 | 69.80 | 70.46 | 46,394 | +0.29(+0.41%) |
Apr 07, 2020 | 73.49 | 73.60 | 69.38 | 70.17 | 43,953 | -1.71(-2.38%) |
Apr 06, 2020 | 68.78 | 72.29 | 68.31 | 71.88 | 44,694 | +4.44(+6.58%) |
Apr 03, 2020 | 69.25 | 70.31 | 66.17 | 67.44 | 53,100 | -3.44(-4.85%) |
Apr 02, 2020 | 66.76 | 70.91 | 66.76 | 70.88 | 40,148 | +3.22(+4.76%) |
Apr 01, 2020 | 69.71 | 70.93 | 66.99 | 67.66 | 47,303 | -4.14(-5.77%) |
Mar 31, 2020 | 70.00 | 72.00 | 68.11 | 71.80 | 63,267 | +1.38(+1.96%) |
Mar 30, 2020 | 67.10 | 70.91 | 67.10 | 70.42 | 40,870 | +3.40(+5.07%) |
Mar 27, 2020 | 67.06 | 70.20 | 66.04 | 67.02 | 45,600 | -4.62(-6.45%) |
Mar 26, 2020 | 67.99 | 72.00 | 67.85 | 71.64 | 62,258 | +3.93(+5.80%) |
Mar 25, 2020 | 70.18 | 70.44 | 67.11 | 67.71 | 58,215 | -2.97(-4.20%) |
Mar 24, 2020 | 66.01 | 70.95 | 63.37 | 70.68 | 62,836 | +6.71(+10.49%) |
Mar 23, 2020 | 65.41 | 68.84 | 58.75 | 63.97 | 66,222 | -2.82(-4.22%) |
Mar 20, 2020 | 79.00 | 80.21 | 66.77 | 66.79 | 128,400 | -12.54(-15.81%) |
Mar 19, 2020 | 76.63 | 81.94 | 75.23 | 79.33 | 97,787 | +3.05(+4.00%) |
Mar 18, 2020 | 69.59 | 77.25 | 68.50 | 76.28 | 112,636 | +0.70(+0.93%) |
Mar 17, 2020 | 65.03 | 75.58 | 61.49 | 75.58 | 92,528 | +11.89(+18.67%) |
Mar 16, 2020 | 61.54 | 67.19 | 58.45 | 63.69 | 88,686 | -4.55(-6.67%) |
Mar 13, 2020 | 63.60 | 68.24 | 62.14 | 68.24 | 66,700 | +6.49(+10.51%) |
Mar 12, 2020 | 66.91 | 69.15 | 61.68 | 61.75 | 88,664 | -8.92(-12.62%) |
Mar 11, 2020 | 72.19 | 72.24 | 70.10 | 70.67 | 60,397 | -3.50(-4.72%) |
Mar 10, 2020 | 74.28 | 74.40 | 70.42 | 74.17 | 40,887 | +1.31(+1.80%) |
Mar 09, 2020 | 75.56 | 77.28 | 72.00 | 72.86 | 53,789 | -7.57(-9.41%) |
Mar 06, 2020 | 75.32 | 80.66 | 75.32 | 80.43 | 82,200 | +2.26(+2.89%) |
Mar 05, 2020 | 80.04 | 80.04 | 76.19 | 78.17 | 82,356 | -3.21(-3.94%) |
Mar 04, 2020 | 80.65 | 81.49 | 78.79 | 81.38 | 47,647 | +1.38(+1.72%) |
Mar 03, 2020 | 82.40 | 82.40 | 78.66 | 80.00 | 55,988 | -2.55(-3.09%) |