Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.03 | 82.08 | 78.28 | 80.73 | 1,031,399 | +1.37(+1.72%) |
May 28, 2020 | 82.74 | 83.24 | 79.20 | 79.36 | 1,108,818 | -3.05(-3.70%) |
May 27, 2020 | 82.41 | 83.09 | 79.38 | 82.41 | 1,074,652 | +2.83(+3.55%) |
May 26, 2020 | 79.99 | 81.81 | 78.08 | 79.58 | 1,213,210 | +2.85(+3.71%) |
May 22, 2020 | 76.37 | 77.55 | 74.73 | 76.74 | 795,306 | +0.38(+0.50%) |
May 21, 2020 | 74.47 | 77.20 | 74.17 | 76.35 | 947,057 | +0.51(+0.67%) |
May 20, 2020 | 75.37 | 77.71 | 74.68 | 75.85 | 937,384 | +2.56(+3.49%) |
May 19, 2020 | 71.72 | 76.69 | 71.42 | 73.29 | 933,302 | +0.83(+1.15%) |
May 18, 2020 | 71.74 | 74.78 | 71.58 | 72.46 | 1,900,121 | +5.47(+8.16%) |
May 15, 2020 | 62.37 | 67.32 | 61.45 | 66.99 | 1,603,106 | +3.90(+6.17%) |
May 14, 2020 | 61.27 | 63.79 | 59.40 | 63.09 | 1,940,949 | -0.66(-1.03%) |
May 13, 2020 | 67.65 | 67.65 | 61.59 | 63.75 | 1,535,420 | -4.56(-6.68%) |
May 12, 2020 | 72.59 | 73.00 | 68.26 | 68.31 | 920,737 | -4.11(-5.68%) |
May 11, 2020 | 70.86 | 72.88 | 70.36 | 72.42 | 1,688,023 | +0.33(+0.45%) |
May 08, 2020 | 69.53 | 73.82 | 68.77 | 72.09 | 2,132,847 | +7.59(+11.78%) |
May 07, 2020 | 63.64 | 65.62 | 63.12 | 64.50 | 1,135,172 | +2.47(+3.99%) |
May 06, 2020 | 62.04 | 62.43 | 59.55 | 62.02 | 742,474 | +1.25(+2.07%) |
May 05, 2020 | 59.04 | 61.94 | 59.04 | 60.77 | 957,338 | +3.59(+6.27%) |
May 04, 2020 | 56.75 | 59.70 | 55.55 | 57.18 | 926,057 | -1.76(-2.99%) |
May 01, 2020 | 59.52 | 60.35 | 58.32 | 58.94 | 622,641 | -3.05(-4.92%) |
Apr 30, 2020 | 64.52 | 65.74 | 61.91 | 62.00 | 962,755 | -3.83(-5.82%) |
Apr 29, 2020 | 65.95 | 68.34 | 64.18 | 65.83 | 1,372,042 | +4.01(+6.48%) |
Apr 28, 2020 | 60.69 | 62.62 | 58.87 | 61.82 | 1,046,970 | +3.01(+5.11%) |
Apr 27, 2020 | 55.25 | 59.61 | 55.23 | 58.81 | 1,357,432 | +4.38(+8.05%) |
Apr 24, 2020 | 51.66 | 54.84 | 51.12 | 54.43 | 934,442 | +3.53(+6.94%) |
Apr 23, 2020 | 49.88 | 52.47 | 49.28 | 50.90 | 810,387 | +1.82(+3.70%) |
Apr 22, 2020 | 50.18 | 50.49 | 48.47 | 49.08 | 634,694 | +0.04(+0.08%) |
Apr 21, 2020 | 46.92 | 49.34 | 46.83 | 49.04 | 791,771 | +0.26(+0.54%) |
Apr 20, 2020 | 48.55 | 50.43 | 47.86 | 48.78 | 731,467 | -1.11(-2.22%) |
Apr 17, 2020 | 48.93 | 51.34 | 48.27 | 49.89 | 1,461,621 | +3.42(+7.36%) |
Apr 16, 2020 | 44.34 | 46.78 | 42.88 | 46.47 | 1,001,188 | +2.21(+4.99%) |
Apr 15, 2020 | 45.48 | 46.77 | 44.03 | 44.26 | 1,251,168 | -3.78(-7.88%) |
Apr 14, 2020 | 45.17 | 48.17 | 45.17 | 48.04 | 1,670,647 | +4.49(+10.30%) |
Apr 13, 2020 | 47.55 | 47.65 | 43.28 | 43.56 | 645,787 | -4.52(-9.41%) |
Apr 09, 2020 | 46.08 | 48.51 | 45.55 | 48.08 | 1,220,829 | +3.61(+8.13%) |
Apr 08, 2020 | 40.51 | 45.59 | 39.90 | 44.46 | 1,071,164 | +3.61(+8.82%) |
Apr 07, 2020 | 41.96 | 44.34 | 40.33 | 40.86 | 1,212,450 | +1.55(+3.96%) |
Apr 06, 2020 | 36.30 | 39.36 | 35.46 | 39.30 | 1,325,351 | +5.44(+16.07%) |
Apr 03, 2020 | 36.19 | 36.55 | 33.18 | 33.86 | 1,655,535 | -2.39(-6.59%) |
Apr 02, 2020 | 35.15 | 37.21 | 34.75 | 36.25 | 933,424 | +0.86(+2.43%) |
Apr 01, 2020 | 36.99 | 37.89 | 34.44 | 35.39 | 1,094,542 | -3.74(-9.55%) |
Mar 31, 2020 | 38.65 | 41.48 | 38.20 | 39.13 | 1,325,223 | -0.20(-0.52%) |
Mar 30, 2020 | 39.44 | 39.81 | 38.07 | 39.33 | 932,379 | -0.39(-0.98%) |
Mar 27, 2020 | 39.83 | 40.62 | 37.67 | 39.72 | 1,316,388 | -2.84(-6.67%) |
Mar 26, 2020 | 39.30 | 42.87 | 38.99 | 42.56 | 1,403,615 | +4.14(+10.77%) |
Mar 25, 2020 | 35.54 | 40.40 | 33.76 | 38.42 | 1,548,475 | +3.64(+10.45%) |
Mar 24, 2020 | 35.11 | 35.74 | 33.40 | 34.79 | 1,405,219 | +2.25(+6.93%) |
Mar 23, 2020 | 32.98 | 33.44 | 29.96 | 32.53 | 1,595,271 | -0.85(-2.56%) |
Mar 20, 2020 | 35.43 | 37.32 | 32.86 | 33.38 | 2,030,155 | -1.11(-3.23%) |
Mar 19, 2020 | 31.60 | 37.58 | 30.05 | 34.50 | 1,706,585 | +2.39(+7.45%) |
Mar 18, 2020 | 33.69 | 35.28 | 30.40 | 32.10 | 2,016,697 | -5.32(-14.23%) |
Mar 17, 2020 | 37.89 | 38.78 | 34.01 | 37.43 | 2,310,101 | +0.31(+0.82%) |
Mar 16, 2020 | 41.10 | 41.65 | 36.51 | 37.12 | 1,534,312 | -9.14(-19.75%) |
Mar 13, 2020 | 45.98 | 46.36 | 39.30 | 46.26 | 1,643,464 | +3.80(+8.96%) |
Mar 12, 2020 | 44.94 | 46.38 | 40.92 | 42.46 | 1,608,108 | -6.25(-12.84%) |
Mar 11, 2020 | 50.77 | 52.18 | 47.49 | 48.71 | 1,853,742 | -4.13(-7.81%) |
Mar 10, 2020 | 49.89 | 52.87 | 48.25 | 52.84 | 1,614,038 | +5.28(+11.10%) |
Mar 09, 2020 | 57.98 | 60.46 | 47.49 | 47.56 | 2,687,299 | -17.41(-26.80%) |
Mar 06, 2020 | 62.40 | 66.00 | 61.53 | 64.97 | 1,601,960 | +0.19(+0.30%) |
Mar 05, 2020 | 69.81 | 70.35 | 63.93 | 64.78 | 1,605,457 | -8.27(-11.32%) |
Mar 04, 2020 | 71.52 | 73.22 | 70.28 | 73.04 | 959,113 | +2.82(+4.02%) |
Mar 03, 2020 | 72.21 | 74.21 | 68.54 | 70.22 | 1,437,611 | -1.72(-2.39%) |