Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.90 | 70.11 | 67.51 | 68.87 | 1,266,800 | +0.95(+1.40%) |
May 28, 2020 | 68.00 | 71.52 | 67.21 | 67.92 | 1,767,999 | +0.49(+0.73%) |
May 27, 2020 | 65.99 | 67.65 | 62.76 | 67.43 | 911,661 | +2.15(+3.29%) |
May 26, 2020 | 65.50 | 65.50 | 63.83 | 65.28 | 1,511,893 | +1.86(+2.93%) |
May 22, 2020 | 64.15 | 64.87 | 62.86 | 63.42 | 793,800 | -0.79(-1.23%) |
May 21, 2020 | 64.52 | 64.99 | 62.93 | 64.21 | 1,335,498 | -1.01(-1.55%) |
May 20, 2020 | 65.29 | 66.36 | 64.87 | 65.22 | 502,256 | +0.82(+1.27%) |
May 19, 2020 | 64.91 | 66.96 | 64.31 | 64.40 | 669,763 | -0.48(-0.74%) |
May 18, 2020 | 65.00 | 67.19 | 64.26 | 64.88 | 722,887 | +1.60(+2.53%) |
May 15, 2020 | 61.20 | 63.56 | 60.53 | 63.28 | 539,300 | +1.66(+2.69%) |
May 14, 2020 | 59.76 | 61.69 | 58.62 | 61.62 | 871,568 | +0.78(+1.28%) |
May 13, 2020 | 64.46 | 65.18 | 59.60 | 60.84 | 1,301,309 | -4.01(-6.18%) |
May 12, 2020 | 66.51 | 67.56 | 64.30 | 64.85 | 1,060,922 | -1.30(-1.97%) |
May 11, 2020 | 64.48 | 68.21 | 64.38 | 66.15 | 1,698,200 | +0.89(+1.36%) |
May 08, 2020 | 65.89 | 66.87 | 65.16 | 65.26 | 1,823,400 | +0.77(+1.19%) |
May 07, 2020 | 64.89 | 66.63 | 62.88 | 64.49 | 2,366,284 | +2.62(+4.23%) |
May 06, 2020 | 60.66 | 62.72 | 60.37 | 61.87 | 1,806,397 | +1.81(+3.01%) |
May 05, 2020 | 59.32 | 61.35 | 58.61 | 60.06 | 1,221,034 | +1.44(+2.46%) |
May 04, 2020 | 55.90 | 58.64 | 55.55 | 58.62 | 1,079,002 | +1.92(+3.39%) |
May 01, 2020 | 56.68 | 57.96 | 55.42 | 56.70 | 1,900,600 | -2.27(-3.85%) |
Apr 30, 2020 | 59.31 | 59.87 | 57.74 | 58.97 | 1,174,611 | -0.86(-1.44%) |
Apr 29, 2020 | 56.22 | 60.00 | 55.44 | 59.83 | 1,282,075 | +5.91(+10.96%) |
Apr 28, 2020 | 55.53 | 55.67 | 52.94 | 53.92 | 992,800 | -0.52(-0.96%) |
Apr 27, 2020 | 52.73 | 54.77 | 52.05 | 54.44 | 730,907 | +2.82(+5.46%) |
Apr 24, 2020 | 52.48 | 52.95 | 51.25 | 51.62 | 1,209,000 | +0.12(+0.23%) |
Apr 23, 2020 | 49.89 | 52.04 | 49.24 | 51.50 | 1,698,721 | -0.19(-0.37%) |
Apr 22, 2020 | 51.84 | 52.62 | 50.92 | 51.69 | 521,375 | +1.33(+2.64%) |
Apr 21, 2020 | 51.35 | 52.32 | 49.26 | 50.36 | 760,129 | -3.01(-5.64%) |
Apr 20, 2020 | 52.46 | 54.91 | 52.43 | 53.37 | 760,866 | -0.21(-0.39%) |
Apr 17, 2020 | 51.85 | 53.87 | 51.60 | 53.58 | 780,800 | +3.43(+6.84%) |
Apr 16, 2020 | 51.45 | 52.72 | 49.62 | 50.15 | 763,121 | -2.35(-4.48%) |
Apr 15, 2020 | 52.64 | 54.14 | 51.45 | 52.50 | 1,270,606 | -2.24(-4.09%) |
Apr 14, 2020 | 54.01 | 56.33 | 54.01 | 54.74 | 1,373,766 | +1.74(+3.28%) |
Apr 13, 2020 | 53.52 | 54.26 | 51.97 | 53.00 | 1,639,137 | -0.90(-1.67%) |
Apr 09, 2020 | 50.99 | 56.22 | 50.30 | 53.90 | 2,320,900 | +4.38(+8.84%) |
Apr 08, 2020 | 46.27 | 50.21 | 45.48 | 49.52 | 1,246,955 | +4.05(+8.91%) |
Apr 07, 2020 | 47.04 | 47.10 | 44.17 | 45.47 | 1,148,543 | +1.00(+2.25%) |
Apr 06, 2020 | 41.15 | 44.59 | 40.16 | 44.47 | 1,259,871 | +5.26(+13.41%) |
Apr 03, 2020 | 42.54 | 43.18 | 38.90 | 39.21 | 2,504,500 | -4.07(-9.40%) |
Apr 02, 2020 | 45.19 | 45.99 | 42.58 | 43.28 | 1,796,884 | -2.72(-5.91%) |
Apr 01, 2020 | 47.68 | 48.62 | 45.18 | 46.00 | 1,367,234 | -4.07(-8.13%) |
Mar 31, 2020 | 50.79 | 51.31 | 48.90 | 50.07 | 1,115,669 | -1.34(-2.61%) |
Mar 30, 2020 | 48.88 | 51.73 | 48.36 | 51.41 | 575,332 | +2.76(+5.67%) |
Mar 27, 2020 | 50.10 | 50.91 | 47.91 | 48.65 | 1,090,500 | -3.59(-6.87%) |
Mar 26, 2020 | 50.10 | 54.47 | 49.68 | 52.24 | 1,042,467 | +1.95(+3.88%) |
Mar 25, 2020 | 49.83 | 53.96 | 48.77 | 50.29 | 1,390,511 | +0.46(+0.92%) |
Mar 24, 2020 | 47.72 | 50.37 | 47.56 | 49.83 | 1,438,243 | +3.11(+6.66%) |
Mar 23, 2020 | 47.08 | 49.14 | 45.23 | 46.72 | 1,750,129 | -1.04(-2.18%) |
Mar 20, 2020 | 46.08 | 49.52 | 44.68 | 47.76 | 2,092,100 | +1.86(+4.05%) |
Mar 19, 2020 | 44.03 | 46.57 | 40.76 | 45.90 | 1,663,650 | +1.75(+3.96%) |
Mar 18, 2020 | 45.43 | 46.60 | 38.40 | 44.15 | 2,193,132 | -4.90(-9.99%) |
Mar 17, 2020 | 48.44 | 49.27 | 44.38 | 49.05 | 1,798,177 | +1.49(+3.13%) |
Mar 16, 2020 | 49.00 | 49.65 | 45.81 | 47.56 | 2,207,436 | -7.49(-13.61%) |
Mar 13, 2020 | 51.53 | 55.37 | 48.38 | 55.05 | 1,847,300 | +6.43(+13.23%) |
Mar 12, 2020 | 50.50 | 52.66 | 47.58 | 48.62 | 2,390,710 | -8.01(-14.14%) |
Mar 11, 2020 | 60.96 | 62.30 | 55.46 | 56.63 | 1,780,105 | -6.20(-9.87%) |
Mar 10, 2020 | 63.55 | 63.55 | 59.39 | 62.83 | 1,331,254 | +0.92(+1.49%) |
Mar 09, 2020 | 60.34 | 62.90 | 58.29 | 61.91 | 2,012,621 | -4.41(-6.65%) |
Mar 06, 2020 | 66.93 | 67.62 | 63.88 | 66.32 | 1,211,800 | -2.09(-3.06%) |
Mar 05, 2020 | 70.19 | 71.86 | 67.41 | 68.41 | 1,620,154 | -3.53(-4.91%) |
Mar 04, 2020 | 70.97 | 72.49 | 69.70 | 71.94 | 1,034,661 | +2.47(+3.56%) |
Mar 03, 2020 | 74.20 | 75.07 | 68.66 | 69.47 | 1,596,284 | -4.74(-6.39%) |