Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.24 | 79.08 | 71.04 | 76.86 | 7,860,829 | +9.40(+13.94%) |
May 28, 2020 | 67.46 | 68.68 | 66.42 | 67.46 | 2,689,580 | -0.30(-0.44%) |
May 27, 2020 | 65.59 | 67.92 | 63.75 | 67.76 | 2,074,901 | +3.42(+5.31%) |
May 26, 2020 | 65.02 | 65.02 | 62.98 | 64.34 | 2,019,879 | +2.92(+4.75%) |
May 22, 2020 | 61.77 | 62.08 | 61.06 | 61.42 | 1,292,023 | -0.05(-0.08%) |
May 21, 2020 | 60.95 | 62.30 | 60.27 | 61.47 | 1,940,182 | +0.17(+0.27%) |
May 20, 2020 | 64.36 | 64.56 | 61.21 | 61.30 | 1,334,834 | -1.65(-2.63%) |
May 19, 2020 | 64.86 | 65.01 | 62.92 | 62.95 | 1,593,825 | -1.97(-3.03%) |
May 18, 2020 | 64.40 | 66.31 | 63.89 | 64.92 | 2,081,696 | +3.47(+5.65%) |
May 15, 2020 | 59.63 | 63.44 | 59.63 | 61.45 | 2,738,418 | +1.26(+2.09%) |
May 14, 2020 | 58.75 | 62.38 | 57.83 | 60.19 | 2,174,601 | +0.37(+0.62%) |
May 13, 2020 | 62.30 | 63.01 | 59.05 | 59.82 | 2,268,830 | -2.89(-4.61%) |
May 12, 2020 | 63.60 | 64.79 | 62.63 | 62.71 | 1,449,473 | -0.37(-0.59%) |
May 11, 2020 | 62.07 | 64.40 | 61.84 | 63.08 | 2,028,845 | -0.02(-0.03%) |
May 08, 2020 | 63.12 | 63.81 | 62.34 | 63.10 | 1,662,580 | +1.38(+2.23%) |
May 07, 2020 | 62.35 | 63.11 | 61.35 | 61.72 | 1,229,093 | +0.61(+1.00%) |
May 06, 2020 | 60.61 | 61.69 | 59.50 | 61.12 | 1,117,839 | +1.06(+1.77%) |
May 05, 2020 | 60.09 | 60.98 | 58.69 | 60.05 | 1,805,632 | +2.22(+3.83%) |
May 04, 2020 | 54.50 | 58.05 | 53.36 | 57.84 | 1,708,698 | +2.18(+3.92%) |
May 01, 2020 | 55.56 | 57.04 | 54.64 | 55.66 | 1,876,708 | -1.47(-2.57%) |
Apr 30, 2020 | 59.23 | 59.47 | 57.03 | 57.12 | 2,723,806 | -3.27(-5.41%) |
Apr 29, 2020 | 59.82 | 60.87 | 58.27 | 60.39 | 1,827,732 | +3.00(+5.23%) |
Apr 28, 2020 | 58.27 | 59.84 | 56.76 | 57.39 | 2,168,889 | +0.58(+1.02%) |
Apr 27, 2020 | 54.36 | 58.99 | 54.21 | 56.81 | 4,211,467 | +3.25(+6.07%) |
Apr 24, 2020 | 51.30 | 53.91 | 50.89 | 53.56 | 2,230,053 | +2.89(+5.71%) |
Apr 23, 2020 | 48.57 | 51.05 | 48.20 | 50.67 | 1,914,468 | +2.20(+4.54%) |
Apr 22, 2020 | 48.95 | 48.99 | 46.95 | 48.47 | 1,315,550 | +0.57(+1.18%) |
Apr 21, 2020 | 45.77 | 48.18 | 45.20 | 47.90 | 2,329,353 | +1.43(+3.07%) |
Apr 20, 2020 | 46.91 | 48.29 | 46.17 | 46.47 | 1,346,283 | -0.80(-1.68%) |
Apr 17, 2020 | 47.12 | 48.47 | 46.08 | 47.27 | 1,390,802 | +2.78(+6.26%) |
Apr 16, 2020 | 45.42 | 46.37 | 43.84 | 44.49 | 1,555,257 | -0.59(-1.32%) |
Apr 15, 2020 | 46.22 | 46.61 | 44.65 | 45.08 | 1,698,580 | -3.84(-7.84%) |
Apr 14, 2020 | 48.47 | 49.60 | 47.69 | 48.92 | 1,658,687 | +1.91(+4.07%) |
Apr 13, 2020 | 46.55 | 47.62 | 44.24 | 47.00 | 1,565,817 | +0.25(+0.53%) |
Apr 09, 2020 | 45.22 | 48.50 | 44.61 | 46.76 | 3,384,420 | +3.13(+7.18%) |
Apr 08, 2020 | 41.72 | 44.21 | 41.72 | 43.63 | 1,949,327 | +2.32(+5.61%) |
Apr 07, 2020 | 44.19 | 46.22 | 41.23 | 41.31 | 2,186,088 | -1.12(-2.63%) |
Apr 06, 2020 | 37.52 | 42.63 | 37.16 | 42.43 | 2,920,427 | +7.47(+21.37%) |
Apr 03, 2020 | 34.76 | 35.76 | 34.31 | 34.96 | 1,431,878 | +0.13(+0.37%) |
Apr 02, 2020 | 34.11 | 36.40 | 33.45 | 34.83 | 1,197,166 | +0.41(+1.20%) |
Apr 01, 2020 | 36.76 | 37.39 | 33.99 | 34.42 | 1,566,631 | -4.50(-11.57%) |
Mar 31, 2020 | 39.04 | 40.51 | 38.21 | 38.92 | 1,348,214 | -0.78(-1.96%) |
Mar 30, 2020 | 38.24 | 39.92 | 36.72 | 39.70 | 1,208,709 | +1.21(+3.14%) |
Mar 27, 2020 | 39.08 | 39.59 | 37.46 | 38.49 | 1,874,868 | -1.72(-4.28%) |
Mar 26, 2020 | 40.54 | 41.43 | 39.19 | 40.21 | 1,707,924 | +0.17(+0.43%) |
Mar 25, 2020 | 39.87 | 43.30 | 37.87 | 40.04 | 1,995,739 | +1.14(+2.94%) |
Mar 24, 2020 | 36.62 | 39.63 | 35.24 | 38.89 | 2,152,689 | +4.79(+14.04%) |
Mar 23, 2020 | 32.95 | 35.90 | 31.58 | 34.11 | 3,072,176 | +0.81(+2.45%) |
Mar 20, 2020 | 35.09 | 38.07 | 31.65 | 33.29 | 3,405,723 | -1.73(-4.94%) |
Mar 19, 2020 | 29.28 | 35.59 | 27.57 | 35.02 | 4,062,336 | +6.96(+24.79%) |
Mar 18, 2020 | 28.66 | 29.47 | 23.81 | 28.07 | 3,183,267 | -4.02(-12.52%) |
Mar 17, 2020 | 32.97 | 33.37 | 29.38 | 32.08 | 2,758,761 | -0.49(-1.49%) |
Mar 16, 2020 | 36.63 | 37.76 | 32.44 | 32.57 | 2,554,597 | -9.01(-21.66%) |
Mar 13, 2020 | 41.97 | 42.16 | 37.60 | 41.58 | 2,089,317 | +2.56(+6.57%) |
Mar 12, 2020 | 42.86 | 43.50 | 39.00 | 39.01 | 2,392,962 | -7.65(-16.40%) |
Mar 11, 2020 | 48.59 | 48.67 | 44.92 | 46.67 | 1,881,694 | -3.34(-6.68%) |
Mar 10, 2020 | 51.22 | 51.71 | 48.00 | 50.01 | 1,244,380 | +0.58(+1.17%) |
Mar 09, 2020 | 48.17 | 52.68 | 47.45 | 49.43 | 1,596,875 | -5.63(-10.22%) |
Mar 06, 2020 | 54.13 | 56.20 | 53.84 | 55.06 | 1,214,371 | -0.89(-1.59%) |
Mar 05, 2020 | 57.68 | 58.08 | 55.27 | 55.95 | 1,406,526 | -3.69(-6.19%) |
Mar 04, 2020 | 58.20 | 59.77 | 57.44 | 59.64 | 1,018,865 | +2.46(+4.31%) |
Mar 03, 2020 | 58.83 | 60.85 | 56.68 | 57.17 | 876,968 | -1.96(-3.31%) |