Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.07 | 71.30 | 69.48 | 70.33 | 144,837 | -1.50(-2.09%) |
May 28, 2020 | 72.88 | 75.65 | 70.33 | 71.83 | 138,624 | +0.00(+0.00%) |
May 27, 2020 | 75.30 | 75.33 | 70.72 | 71.83 | 160,036 | -1.92(-2.60%) |
May 26, 2020 | 73.92 | 75.34 | 72.58 | 73.75 | 126,245 | +2.63(+3.69%) |
May 22, 2020 | 72.28 | 73.03 | 70.67 | 71.12 | 132,188 | -0.74(-1.03%) |
May 21, 2020 | 75.92 | 76.58 | 67.37 | 71.86 | 271,031 | +0.04(+0.05%) |
May 20, 2020 | 72.75 | 73.61 | 71.40 | 71.82 | 177,786 | +0.59(+0.83%) |
May 19, 2020 | 69.77 | 72.64 | 68.40 | 71.23 | 131,097 | +1.21(+1.73%) |
May 18, 2020 | 67.80 | 71.15 | 67.80 | 70.02 | 120,885 | +5.75(+8.94%) |
May 15, 2020 | 65.04 | 66.62 | 64.08 | 64.27 | 103,094 | -0.44(-0.67%) |
May 14, 2020 | 62.04 | 65.09 | 61.00 | 64.71 | 146,726 | +1.24(+1.96%) |
May 13, 2020 | 65.17 | 65.17 | 62.12 | 63.46 | 126,662 | -2.14(-3.27%) |
May 12, 2020 | 65.48 | 67.48 | 64.24 | 65.61 | 193,791 | +0.20(+0.30%) |
May 11, 2020 | 66.81 | 67.25 | 63.27 | 65.41 | 136,898 | -2.10(-3.11%) |
May 08, 2020 | 67.03 | 69.69 | 65.84 | 67.51 | 185,421 | +2.50(+3.85%) |
May 07, 2020 | 65.39 | 66.92 | 64.60 | 65.00 | 84,849 | +0.82(+1.27%) |
May 06, 2020 | 67.51 | 68.46 | 63.90 | 64.19 | 57,580 | -3.45(-5.11%) |
May 05, 2020 | 68.54 | 71.33 | 66.78 | 67.64 | 127,886 | +0.86(+1.29%) |
May 04, 2020 | 63.34 | 67.56 | 63.09 | 66.78 | 190,259 | +0.83(+1.27%) |
May 01, 2020 | 69.29 | 69.29 | 63.52 | 65.94 | 164,866 | -5.68(-7.93%) |
Apr 30, 2020 | 68.42 | 74.35 | 68.42 | 71.62 | 215,195 | -4.11(-5.42%) |
Apr 29, 2020 | 70.22 | 77.50 | 70.12 | 75.73 | 317,912 | +8.00(+11.81%) |
Apr 28, 2020 | 67.39 | 69.21 | 65.46 | 67.73 | 143,550 | +2.42(+3.70%) |
Apr 27, 2020 | 65.58 | 66.97 | 63.96 | 65.31 | 118,585 | +1.04(+1.62%) |
Apr 24, 2020 | 64.84 | 66.52 | 62.76 | 64.27 | 205,028 | -0.24(-0.37%) |
Apr 23, 2020 | 63.23 | 67.15 | 63.23 | 64.51 | 153,401 | +1.46(+2.32%) |
Apr 22, 2020 | 64.78 | 65.90 | 62.79 | 63.05 | 96,659 | -0.44(-0.69%) |
Apr 21, 2020 | 63.94 | 65.84 | 62.28 | 63.48 | 194,413 | -2.49(-3.77%) |
Apr 20, 2020 | 66.41 | 68.78 | 65.74 | 65.97 | 310,663 | -2.39(-3.50%) |
Apr 17, 2020 | 67.52 | 69.58 | 66.89 | 68.36 | 177,515 | +2.49(+3.77%) |
Apr 16, 2020 | 66.41 | 69.63 | 63.93 | 65.87 | 309,869 | -2.21(-3.25%) |
Apr 15, 2020 | 68.27 | 70.79 | 66.73 | 68.08 | 194,242 | -2.71(-3.83%) |
Apr 14, 2020 | 67.93 | 71.55 | 66.89 | 70.80 | 96,216 | +5.02(+7.63%) |
Apr 13, 2020 | 68.04 | 68.04 | 64.18 | 65.78 | 165,946 | -3.17(-4.60%) |
Apr 09, 2020 | 66.92 | 70.51 | 65.78 | 68.95 | 94,766 | +3.34(+5.09%) |
Apr 08, 2020 | 62.54 | 68.79 | 61.43 | 65.61 | 146,982 | +4.05(+6.58%) |
Apr 07, 2020 | 61.74 | 65.45 | 59.76 | 61.56 | 146,398 | +2.03(+3.41%) |
Apr 06, 2020 | 56.22 | 59.81 | 56.22 | 59.53 | 180,329 | +5.86(+10.92%) |
Apr 03, 2020 | 56.43 | 57.85 | 51.05 | 53.66 | 142,729 | -2.90(-5.13%) |
Apr 02, 2020 | 55.25 | 57.94 | 54.07 | 56.57 | 224,979 | +0.60(+1.07%) |
Apr 01, 2020 | 62.30 | 63.98 | 55.60 | 55.97 | 377,720 | -9.49(-14.49%) |
Mar 31, 2020 | 65.60 | 68.29 | 62.74 | 65.46 | 259,669 | -0.28(-0.43%) |
Mar 30, 2020 | 61.48 | 67.48 | 60.70 | 65.74 | 165,284 | +4.53(+7.41%) |
Mar 27, 2020 | 63.56 | 67.80 | 58.20 | 61.21 | 303,379 | -5.20(-7.83%) |
Mar 26, 2020 | 60.93 | 66.88 | 60.93 | 66.41 | 253,557 | +5.70(+9.39%) |
Mar 25, 2020 | 62.51 | 68.55 | 60.06 | 60.70 | 263,129 | -2.23(-3.54%) |
Mar 24, 2020 | 55.94 | 63.78 | 55.72 | 62.93 | 444,707 | +9.92(+18.72%) |
Mar 23, 2020 | 51.62 | 56.40 | 50.23 | 53.01 | 204,220 | +0.95(+1.82%) |
Mar 20, 2020 | 52.43 | 56.58 | 50.38 | 52.06 | 341,433 | +0.25(+0.48%) |
Mar 19, 2020 | 45.34 | 56.33 | 42.83 | 51.82 | 276,805 | +6.37(+14.01%) |
Mar 18, 2020 | 52.18 | 53.26 | 42.81 | 45.45 | 394,464 | -10.75(-19.13%) |
Mar 17, 2020 | 61.56 | 62.64 | 52.03 | 56.20 | 475,848 | -4.95(-8.10%) |
Mar 16, 2020 | 77.55 | 77.87 | 60.03 | 61.15 | 240,986 | -25.04(-29.06%) |
Mar 13, 2020 | 82.85 | 86.19 | 76.18 | 86.19 | 158,963 | +8.08(+10.35%) |
Mar 12, 2020 | 85.38 | 85.38 | 75.89 | 78.11 | 186,815 | -10.02(-11.37%) |
Mar 11, 2020 | 92.53 | 93.27 | 85.94 | 88.13 | 118,177 | -4.58(-4.94%) |
Mar 10, 2020 | 96.35 | 97.44 | 87.92 | 92.71 | 152,830 | -1.51(-1.61%) |
Mar 09, 2020 | 94.41 | 94.85 | 88.83 | 94.22 | 157,327 | -4.83(-4.88%) |
Mar 06, 2020 | 97.91 | 100.48 | 94.99 | 99.05 | 92,765 | -2.21(-2.18%) |
Mar 05, 2020 | 102.36 | 102.75 | 99.11 | 101.26 | 119,756 | -3.72(-3.54%) |
Mar 04, 2020 | 102.26 | 105.66 | 101.08 | 104.98 | 95,815 | +4.41(+4.38%) |
Mar 03, 2020 | 102.44 | 103.42 | 97.78 | 100.57 | 81,993 | -2.29(-2.22%) |