Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.09 | 64.47 | 62.97 | 63.76 | 251,000 | -0.41(-0.64%) |
May 28, 2020 | 63.13 | 64.70 | 62.84 | 64.17 | 243,924 | +1.44(+2.30%) |
May 27, 2020 | 63.99 | 64.08 | 61.60 | 62.73 | 293,874 | -0.71(-1.12%) |
May 26, 2020 | 63.48 | 63.94 | 62.65 | 63.44 | 203,919 | +1.19(+1.91%) |
May 22, 2020 | 60.95 | 62.41 | 60.45 | 62.25 | 231,600 | +1.11(+1.82%) |
May 21, 2020 | 61.65 | 61.70 | 60.75 | 61.14 | 105,186 | -0.50(-0.81%) |
May 20, 2020 | 61.83 | 62.18 | 61.49 | 61.64 | 154,088 | +0.77(+1.26%) |
May 19, 2020 | 62.22 | 62.54 | 60.87 | 60.87 | 220,999 | -0.97(-1.57%) |
May 18, 2020 | 61.10 | 62.40 | 61.10 | 61.84 | 102,478 | +1.60(+2.66%) |
May 15, 2020 | 60.00 | 60.35 | 59.56 | 60.24 | 222,500 | -0.06(-0.10%) |
May 14, 2020 | 60.07 | 60.32 | 58.60 | 60.30 | 213,171 | -0.28(-0.46%) |
May 13, 2020 | 62.24 | 62.24 | 60.10 | 60.58 | 290,867 | -1.71(-2.75%) |
May 12, 2020 | 64.02 | 64.20 | 62.23 | 62.29 | 424,135 | -1.65(-2.58%) |
May 11, 2020 | 64.52 | 64.89 | 63.77 | 63.94 | 264,810 | -1.17(-1.80%) |
May 08, 2020 | 65.68 | 65.68 | 64.88 | 65.11 | 190,900 | +0.14(+0.22%) |
May 07, 2020 | 64.50 | 65.63 | 64.50 | 64.97 | 295,425 | +0.96(+1.50%) |
May 06, 2020 | 64.51 | 65.07 | 63.95 | 64.01 | 239,173 | -0.11(-0.17%) |
May 05, 2020 | 64.16 | 64.84 | 63.64 | 64.12 | 391,829 | +0.78(+1.23%) |
May 04, 2020 | 62.31 | 63.39 | 62.10 | 63.34 | 306,456 | +0.61(+0.97%) |
May 01, 2020 | 62.72 | 62.99 | 61.83 | 62.73 | 396,300 | -1.24(-1.94%) |
Apr 30, 2020 | 63.00 | 64.49 | 62.85 | 63.97 | 574,522 | +0.53(+0.84%) |
Apr 29, 2020 | 62.48 | 63.76 | 62.04 | 63.44 | 329,878 | +2.33(+3.81%) |
Apr 28, 2020 | 63.30 | 63.76 | 61.03 | 61.11 | 340,139 | -1.27(-2.04%) |
Apr 27, 2020 | 61.46 | 62.61 | 61.18 | 62.38 | 318,140 | +1.34(+2.20%) |
Apr 24, 2020 | 60.07 | 61.31 | 59.85 | 61.04 | 291,700 | +0.94(+1.56%) |
Apr 23, 2020 | 59.50 | 60.27 | 59.29 | 60.10 | 297,818 | +0.93(+1.57%) |
Apr 22, 2020 | 58.93 | 59.41 | 58.42 | 59.17 | 236,513 | +1.43(+2.48%) |
Apr 21, 2020 | 58.38 | 59.12 | 57.70 | 57.74 | 273,687 | -1.82(-3.06%) |
Apr 20, 2020 | 60.29 | 60.95 | 59.27 | 59.56 | 295,664 | -0.85(-1.41%) |
Apr 17, 2020 | 59.75 | 60.53 | 59.23 | 60.41 | 387,500 | +1.97(+3.37%) |
Apr 16, 2020 | 58.32 | 59.04 | 58.16 | 58.44 | 296,801 | -0.04(-0.07%) |
Apr 15, 2020 | 58.69 | 59.38 | 58.26 | 58.48 | 559,860 | -1.62(-2.70%) |
Apr 14, 2020 | 60.12 | 60.62 | 59.20 | 60.10 | 513,387 | +0.45(+0.75%) |
Apr 13, 2020 | 60.04 | 60.30 | 58.60 | 59.65 | 429,595 | -0.48(-0.80%) |
Apr 09, 2020 | 59.00 | 60.78 | 58.50 | 60.13 | 534,600 | +2.07(+3.57%) |
Apr 08, 2020 | 57.50 | 58.32 | 56.10 | 58.06 | 415,927 | +1.31(+2.31%) |
Apr 07, 2020 | 57.60 | 58.81 | 56.39 | 56.75 | 504,193 | +1.04(+1.87%) |
Apr 06, 2020 | 54.68 | 55.88 | 53.67 | 55.71 | 508,462 | +2.19(+4.09%) |
Apr 03, 2020 | 54.44 | 54.44 | 53.02 | 53.52 | 404,300 | -0.67(-1.24%) |
Apr 02, 2020 | 53.17 | 54.81 | 53.17 | 54.19 | 417,769 | +0.85(+1.59%) |
Apr 01, 2020 | 53.38 | 54.81 | 52.61 | 53.34 | 539,187 | -1.07(-1.97%) |
Mar 31, 2020 | 52.02 | 54.82 | 51.85 | 54.41 | 535,507 | +1.99(+3.80%) |
Mar 30, 2020 | 50.02 | 52.65 | 49.64 | 52.42 | 447,388 | +2.21(+4.40%) |
Mar 27, 2020 | 50.96 | 51.07 | 49.05 | 50.21 | 605,200 | -1.99(-3.81%) |
Mar 26, 2020 | 49.72 | 52.47 | 49.72 | 52.20 | 678,474 | +2.88(+5.84%) |
Mar 25, 2020 | 49.56 | 52.49 | 48.54 | 49.32 | 598,766 | -0.02(-0.04%) |
Mar 24, 2020 | 48.71 | 49.61 | 47.89 | 49.34 | 641,028 | +2.49(+5.31%) |
Mar 23, 2020 | 47.53 | 49.33 | 46.32 | 46.85 | 785,490 | -1.34(-2.78%) |
Mar 20, 2020 | 52.08 | 52.97 | 47.92 | 48.19 | 448,200 | -2.81(-5.51%) |
Mar 19, 2020 | 48.13 | 52.23 | 47.50 | 51.00 | 559,862 | +2.35(+4.83%) |
Mar 18, 2020 | 50.70 | 52.50 | 46.42 | 48.65 | 473,297 | -4.72(-8.84%) |
Mar 17, 2020 | 54.97 | 55.55 | 52.73 | 53.37 | 540,345 | -1.28(-2.34%) |
Mar 16, 2020 | 54.22 | 57.21 | 52.28 | 54.65 | 545,645 | -5.70(-9.44%) |
Mar 13, 2020 | 60.15 | 61.36 | 58.75 | 60.35 | 578,200 | +2.06(+3.53%) |
Mar 12, 2020 | 60.82 | 61.71 | 58.06 | 58.29 | 589,555 | -7.92(-11.96%) |
Mar 11, 2020 | 67.49 | 68.06 | 65.61 | 66.21 | 427,291 | -2.63(-3.82%) |
Mar 10, 2020 | 67.70 | 68.93 | 66.58 | 68.84 | 518,526 | +2.38(+3.58%) |
Mar 09, 2020 | 66.73 | 69.07 | 65.33 | 66.46 | 375,214 | -4.13(-5.85%) |
Mar 06, 2020 | 69.72 | 71.01 | 69.61 | 70.59 | 396,500 | -0.63(-0.88%) |
Mar 05, 2020 | 71.05 | 71.84 | 70.97 | 71.22 | 249,651 | -1.04(-1.44%) |
Mar 04, 2020 | 71.07 | 72.30 | 70.53 | 72.26 | 227,847 | +2.07(+2.95%) |
Mar 03, 2020 | 71.83 | 72.00 | 69.91 | 70.19 | 331,988 | -1.64(-2.28%) |