Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.91 | 68.38 | 66.72 | 68.16 | 354,000 | +1.31(+1.96%) |
May 28, 2020 | 68.14 | 69.86 | 66.51 | 66.85 | 401,700 | -1.49(-2.18%) |
May 27, 2020 | 67.28 | 68.58 | 65.27 | 68.34 | 373,296 | +1.58(+2.37%) |
May 26, 2020 | 65.00 | 66.83 | 64.60 | 66.76 | 380,027 | +2.42(+3.76%) |
May 22, 2020 | 62.81 | 64.83 | 62.81 | 64.34 | 222,700 | +1.65(+2.63%) |
May 21, 2020 | 62.23 | 63.27 | 61.74 | 62.69 | 396,346 | +0.53(+0.85%) |
May 20, 2020 | 60.76 | 62.72 | 60.36 | 62.16 | 312,732 | +2.19(+3.65%) |
May 19, 2020 | 59.12 | 60.45 | 58.94 | 59.97 | 505,772 | +0.97(+1.64%) |
May 18, 2020 | 59.63 | 60.46 | 58.73 | 59.00 | 253,456 | +1.00(+1.72%) |
May 15, 2020 | 56.23 | 58.44 | 55.80 | 58.00 | 533,400 | +1.45(+2.56%) |
May 14, 2020 | 55.35 | 56.64 | 54.23 | 56.55 | 312,771 | +0.41(+0.73%) |
May 13, 2020 | 57.31 | 57.64 | 55.15 | 56.14 | 236,353 | -1.28(-2.23%) |
May 12, 2020 | 59.04 | 59.69 | 57.36 | 57.42 | 354,647 | -1.70(-2.88%) |
May 11, 2020 | 58.67 | 59.75 | 58.23 | 59.12 | 247,724 | -0.47(-0.79%) |
May 08, 2020 | 60.42 | 60.42 | 58.66 | 59.59 | 353,400 | -0.10(-0.17%) |
May 07, 2020 | 57.41 | 60.22 | 57.31 | 59.69 | 399,172 | +3.15(+5.57%) |
May 06, 2020 | 56.22 | 57.56 | 56.08 | 56.54 | 159,365 | +0.65(+1.16%) |
May 05, 2020 | 55.25 | 56.88 | 54.84 | 55.89 | 277,431 | +1.62(+2.99%) |
May 04, 2020 | 53.91 | 54.90 | 53.30 | 54.27 | 402,833 | -0.06(-0.12%) |
May 01, 2020 | 54.87 | 56.76 | 50.53 | 54.33 | 476,800 | -1.18(-2.13%) |
Apr 30, 2020 | 53.68 | 55.63 | 53.31 | 55.51 | 503,633 | +1.08(+1.98%) |
Apr 29, 2020 | 53.81 | 55.24 | 52.80 | 54.43 | 262,154 | +2.32(+4.45%) |
Apr 28, 2020 | 52.90 | 53.29 | 51.66 | 52.11 | 412,707 | +0.41(+0.79%) |
Apr 27, 2020 | 51.75 | 52.31 | 50.70 | 51.70 | 400,141 | +0.68(+1.33%) |
Apr 24, 2020 | 50.13 | 51.37 | 50.10 | 51.02 | 283,000 | +1.22(+2.45%) |
Apr 23, 2020 | 49.71 | 50.35 | 49.01 | 49.80 | 250,856 | +0.45(+0.91%) |
Apr 22, 2020 | 49.62 | 50.31 | 48.87 | 49.35 | 193,561 | +0.75(+1.54%) |
Apr 21, 2020 | 49.74 | 50.80 | 48.10 | 48.60 | 282,226 | -1.89(-3.74%) |
Apr 20, 2020 | 49.66 | 51.03 | 49.09 | 50.49 | 223,909 | +0.47(+0.94%) |
Apr 17, 2020 | 49.67 | 50.67 | 49.32 | 50.02 | 262,400 | +1.89(+3.93%) |
Apr 16, 2020 | 49.51 | 50.04 | 47.27 | 48.13 | 441,462 | -0.60(-1.23%) |
Apr 15, 2020 | 48.04 | 49.70 | 47.27 | 48.73 | 610,365 | -0.28(-0.57%) |
Apr 14, 2020 | 49.84 | 51.03 | 48.86 | 49.01 | 338,015 | +0.61(+1.26%) |
Apr 13, 2020 | 49.82 | 50.30 | 47.90 | 48.40 | 513,387 | -1.80(-3.59%) |
Apr 09, 2020 | 49.67 | 50.94 | 48.89 | 50.20 | 290,500 | +1.74(+3.59%) |
Apr 08, 2020 | 49.61 | 51.09 | 48.29 | 48.46 | 374,067 | +0.01(+0.02%) |
Apr 07, 2020 | 47.68 | 49.24 | 46.08 | 48.45 | 519,480 | +2.07(+4.46%) |
Apr 06, 2020 | 48.33 | 48.33 | 43.12 | 46.38 | 720,867 | -0.27(-0.58%) |
Apr 03, 2020 | 48.02 | 48.91 | 45.36 | 46.65 | 531,400 | -1.78(-3.68%) |
Apr 02, 2020 | 46.00 | 48.71 | 46.00 | 48.43 | 411,842 | +2.26(+4.89%) |
Apr 01, 2020 | 44.81 | 46.23 | 43.84 | 46.17 | 528,014 | -0.34(-0.73%) |
Mar 31, 2020 | 45.83 | 46.96 | 44.74 | 46.51 | 473,636 | +0.41(+0.89%) |
Mar 30, 2020 | 44.91 | 46.39 | 43.91 | 46.10 | 285,615 | +1.91(+4.32%) |
Mar 27, 2020 | 42.87 | 45.65 | 42.00 | 44.19 | 287,300 | +0.04(+0.09%) |
Mar 26, 2020 | 41.49 | 44.19 | 41.49 | 44.15 | 283,879 | +3.02(+7.34%) |
Mar 25, 2020 | 40.33 | 42.91 | 38.27 | 41.13 | 411,365 | +0.86(+2.14%) |
Mar 24, 2020 | 39.07 | 40.63 | 38.58 | 40.27 | 300,798 | +3.22(+8.69%) |
Mar 23, 2020 | 36.17 | 37.51 | 34.25 | 37.05 | 264,415 | +0.48(+1.31%) |
Mar 20, 2020 | 37.60 | 39.02 | 36.12 | 36.57 | 394,100 | +0.40(+1.11%) |
Mar 19, 2020 | 31.89 | 37.75 | 31.28 | 36.17 | 330,842 | +4.23(+13.24%) |
Mar 18, 2020 | 36.54 | 38.39 | 31.79 | 31.94 | 349,608 | -6.54(-17.00%) |
Mar 17, 2020 | 38.54 | 39.63 | 36.08 | 38.48 | 617,356 | +0.40(+1.05%) |
Mar 16, 2020 | 40.49 | 41.92 | 37.86 | 38.08 | 317,957 | -7.11(-15.73%) |
Mar 13, 2020 | 42.82 | 45.23 | 41.05 | 45.19 | 351,600 | +3.65(+8.79%) |
Mar 12, 2020 | 43.25 | 43.46 | 40.95 | 41.54 | 302,890 | -4.01(-8.80%) |
Mar 11, 2020 | 46.86 | 47.50 | 44.56 | 45.55 | 337,737 | -2.34(-4.89%) |
Mar 10, 2020 | 48.77 | 49.59 | 46.26 | 47.89 | 511,560 | +0.25(+0.52%) |
Mar 09, 2020 | 50.27 | 50.42 | 47.47 | 47.64 | 252,413 | -4.99(-9.48%) |
Mar 06, 2020 | 52.04 | 52.84 | 51.68 | 52.63 | 246,800 | -0.79(-1.48%) |
Mar 05, 2020 | 53.75 | 54.38 | 52.83 | 53.42 | 352,332 | -1.28(-2.34%) |
Mar 04, 2020 | 54.82 | 55.27 | 53.96 | 54.70 | 218,971 | +0.65(+1.20%) |
Mar 03, 2020 | 55.12 | 56.36 | 53.08 | 54.05 | 206,033 | -1.11(-2.01%) |