Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.33 | 66.71 | 65.73 | 66.71 | 20,700 | -1.32(-1.93%) |
May 28, 2020 | 67.39 | 68.69 | 67.39 | 68.03 | 5,141 | +1.53(+2.29%) |
May 27, 2020 | 64.50 | 66.50 | 64.50 | 66.50 | 8,164 | +2.87(+4.50%) |
May 26, 2020 | 63.27 | 64.52 | 63.27 | 63.63 | 6,766 | -0.12(-0.18%) |
May 22, 2020 | 63.68 | 64.01 | 63.68 | 63.75 | 9,600 | -0.64(-0.99%) |
May 21, 2020 | 64.98 | 64.98 | 64.12 | 64.39 | 8,062 | -0.78(-1.20%) |
May 20, 2020 | 65.52 | 65.52 | 64.80 | 65.17 | 6,447 | +1.99(+3.15%) |
May 19, 2020 | 63.70 | 63.98 | 63.18 | 63.18 | 15,166 | -1.22(-1.89%) |
May 18, 2020 | 63.94 | 64.40 | 63.39 | 64.40 | 7,723 | +2.24(+3.60%) |
May 15, 2020 | 62.25 | 62.45 | 62.00 | 62.16 | 5,400 | -0.53(-0.85%) |
May 14, 2020 | 62.23 | 62.69 | 61.31 | 62.69 | 22,129 | -0.50(-0.79%) |
May 13, 2020 | 63.12 | 63.70 | 63.10 | 63.19 | 10,304 | +0.20(+0.31%) |
May 12, 2020 | 63.39 | 63.93 | 62.99 | 62.99 | 3,691 | -0.15(-0.24%) |
May 11, 2020 | 62.45 | 63.36 | 62.45 | 63.15 | 13,101 | +0.36(+0.57%) |
May 08, 2020 | 62.44 | 63.18 | 62.44 | 62.78 | 4,100 | +0.80(+1.30%) |
May 07, 2020 | 61.32 | 62.08 | 61.32 | 61.98 | 56,357 | +3.58(+6.13%) |
May 06, 2020 | 59.22 | 59.56 | 58.40 | 58.40 | 4,490 | -0.44(-0.75%) |
May 05, 2020 | 58.12 | 59.27 | 58.12 | 58.84 | 4,640 | +0.79(+1.36%) |
May 04, 2020 | 58.22 | 59.69 | 58.02 | 58.05 | 6,073 | -0.51(-0.87%) |
May 01, 2020 | 58.52 | 58.80 | 58.25 | 58.56 | 5,200 | -0.10(-0.16%) |
Apr 30, 2020 | 59.09 | 59.44 | 58.32 | 58.66 | 12,065 | -2.43(-3.98%) |
Apr 29, 2020 | 61.30 | 61.63 | 61.02 | 61.09 | 14,513 | +1.12(+1.88%) |
Apr 28, 2020 | 59.95 | 60.29 | 59.78 | 59.97 | 7,181 | +0.23(+0.38%) |
Apr 27, 2020 | 59.56 | 59.74 | 59.39 | 59.74 | 4,725 | +2.12(+3.68%) |
Apr 24, 2020 | 57.38 | 57.83 | 57.17 | 57.62 | 10,600 | +3.72(+6.90%) |
Apr 23, 2020 | 53.78 | 54.18 | 53.60 | 53.90 | 11,644 | -0.07(-0.13%) |
Apr 22, 2020 | 53.18 | 54.00 | 53.18 | 53.97 | 14,068 | +1.45(+2.76%) |
Apr 21, 2020 | 51.45 | 53.01 | 51.45 | 52.52 | 9,152 | -0.81(-1.52%) |
Apr 20, 2020 | 55.32 | 55.32 | 53.21 | 53.33 | 7,509 | -0.24(-0.45%) |
Apr 17, 2020 | 53.70 | 54.07 | 53.30 | 53.57 | 13,100 | +0.20(+0.38%) |
Apr 16, 2020 | 53.38 | 53.69 | 53.15 | 53.37 | 25,346 | -0.38(-0.71%) |
Apr 15, 2020 | 55.42 | 55.42 | 53.18 | 53.75 | 12,213 | -1.25(-2.27%) |
Apr 14, 2020 | 54.97 | 55.82 | 54.84 | 55.00 | 11,498 | +1.05(+1.95%) |
Apr 13, 2020 | 53.28 | 54.27 | 53.28 | 53.95 | 8,220 | -0.04(-0.07%) |
Apr 09, 2020 | 54.39 | 54.78 | 53.58 | 53.98 | 8,500 | +1.20(+2.28%) |
Apr 08, 2020 | 52.54 | 53.89 | 52.31 | 52.78 | 22,802 | +0.03(+0.06%) |
Apr 07, 2020 | 56.00 | 56.42 | 51.81 | 52.75 | 16,639 | +0.57(+1.09%) |
Apr 06, 2020 | 49.95 | 52.18 | 49.95 | 52.18 | 17,636 | +3.40(+6.98%) |
Apr 03, 2020 | 48.56 | 49.87 | 48.54 | 48.78 | 21,400 | -1.73(-3.43%) |
Apr 02, 2020 | 48.93 | 50.51 | 48.93 | 50.51 | 13,881 | +1.58(+3.23%) |
Apr 01, 2020 | 50.00 | 52.23 | 48.84 | 48.93 | 19,893 | -2.79(-5.39%) |
Mar 31, 2020 | 51.50 | 53.36 | 51.09 | 51.72 | 10,776 | -0.53(-1.01%) |
Mar 30, 2020 | 50.72 | 52.50 | 50.72 | 52.25 | 15,459 | +1.41(+2.76%) |
Mar 27, 2020 | 50.66 | 51.49 | 50.00 | 50.84 | 13,200 | -2.22(-4.17%) |
Mar 26, 2020 | 49.38 | 53.73 | 49.38 | 53.06 | 13,337 | +0.61(+1.16%) |
Mar 25, 2020 | 52.78 | 55.65 | 49.42 | 52.45 | 21,598 | +2.29(+4.57%) |
Mar 24, 2020 | 51.30 | 53.03 | 46.15 | 50.16 | 18,334 | +4.95(+10.95%) |
Mar 23, 2020 | 44.00 | 46.77 | 44.00 | 45.21 | 23,613 | -2.12(-4.48%) |
Mar 20, 2020 | 46.10 | 50.42 | 43.14 | 47.33 | 28,400 | -0.20(-0.43%) |
Mar 19, 2020 | 46.80 | 48.67 | 42.88 | 47.53 | 28,647 | +4.54(+10.57%) |
Mar 18, 2020 | 40.81 | 48.24 | 40.81 | 42.99 | 26,846 | -0.57(-1.31%) |
Mar 17, 2020 | 45.12 | 45.26 | 41.85 | 43.56 | 26,410 | +2.14(+5.17%) |
Mar 16, 2020 | 42.14 | 44.21 | 41.42 | 41.42 | 21,145 | -4.57(-9.94%) |
Mar 13, 2020 | 43.32 | 46.05 | 43.32 | 45.99 | 31,300 | +3.68(+8.70%) |
Mar 12, 2020 | 43.20 | 44.97 | 40.57 | 42.31 | 47,650 | -6.06(-12.53%) |
Mar 11, 2020 | 48.60 | 50.39 | 48.16 | 48.37 | 19,970 | -2.90(-5.66%) |
Mar 10, 2020 | 49.16 | 51.27 | 48.80 | 51.27 | 26,966 | +2.15(+4.37%) |
Mar 09, 2020 | 48.25 | 50.33 | 46.25 | 49.12 | 16,628 | -3.41(-6.49%) |
Mar 06, 2020 | 52.31 | 52.53 | 51.96 | 52.53 | 16,900 | -0.57(-1.07%) |
Mar 05, 2020 | 54.53 | 54.53 | 52.84 | 53.10 | 20,617 | -1.86(-3.38%) |
Mar 04, 2020 | 54.08 | 54.96 | 53.98 | 54.96 | 29,557 | +0.76(+1.40%) |
Mar 03, 2020 | 54.51 | 55.04 | 53.59 | 54.20 | 25,933 | -1.28(-2.31%) |