Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.62 | 61.05 | 59.31 | 60.06 | 1,880,000 | +0.18(+0.30%) |
May 28, 2020 | 63.88 | 63.88 | 59.58 | 59.88 | 2,260,856 | -2.97(-4.73%) |
May 27, 2020 | 64.78 | 65.02 | 61.84 | 62.85 | 1,720,400 | -1.15(-1.79%) |
May 26, 2020 | 65.91 | 66.42 | 63.47 | 64.00 | 2,235,998 | +0.15(+0.23%) |
May 22, 2020 | 62.80 | 63.94 | 62.31 | 63.85 | 1,503,400 | +1.45(+2.32%) |
May 21, 2020 | 61.05 | 62.98 | 60.82 | 62.41 | 1,510,762 | +1.36(+2.22%) |
May 20, 2020 | 61.40 | 62.20 | 60.61 | 61.05 | 2,033,464 | +1.46(+2.45%) |
May 19, 2020 | 61.10 | 62.25 | 59.58 | 59.59 | 1,217,086 | -1.79(-2.92%) |
May 18, 2020 | 59.74 | 61.80 | 59.52 | 61.38 | 1,516,716 | +3.91(+6.79%) |
May 15, 2020 | 55.98 | 58.20 | 55.34 | 57.48 | 1,041,800 | +1.34(+2.39%) |
May 14, 2020 | 55.65 | 56.44 | 54.27 | 56.13 | 1,409,070 | -0.83(-1.45%) |
May 13, 2020 | 56.50 | 58.58 | 55.87 | 56.96 | 1,879,124 | +0.26(+0.46%) |
May 12, 2020 | 58.91 | 59.36 | 56.64 | 56.70 | 1,786,800 | -2.01(-3.42%) |
May 11, 2020 | 56.50 | 59.19 | 56.17 | 58.71 | 1,976,846 | +1.16(+2.02%) |
May 08, 2020 | 56.44 | 57.85 | 55.77 | 57.55 | 1,779,800 | +2.38(+4.31%) |
May 07, 2020 | 56.89 | 57.19 | 55.10 | 55.16 | 1,719,624 | -0.81(-1.45%) |
May 06, 2020 | 54.72 | 56.84 | 53.15 | 55.98 | 2,117,518 | +1.37(+2.51%) |
May 05, 2020 | 53.34 | 57.24 | 53.02 | 54.60 | 4,031,056 | +4.65(+9.31%) |
May 04, 2020 | 45.18 | 50.35 | 45.18 | 49.95 | 4,788,030 | +4.01(+8.73%) |
May 01, 2020 | 46.86 | 47.91 | 45.30 | 45.95 | 3,049,800 | -1.66(-3.50%) |
Apr 30, 2020 | 48.65 | 49.76 | 47.60 | 47.61 | 1,780,998 | -2.29(-4.59%) |
Apr 29, 2020 | 50.79 | 52.04 | 49.27 | 49.90 | 2,434,144 | +1.57(+3.25%) |
Apr 28, 2020 | 47.30 | 49.45 | 46.76 | 48.33 | 2,557,304 | +2.43(+5.31%) |
Apr 27, 2020 | 43.60 | 46.43 | 43.59 | 45.90 | 2,205,868 | +3.00(+6.99%) |
Apr 24, 2020 | 40.24 | 43.23 | 40.01 | 42.90 | 2,190,200 | +0.73(+1.72%) |
Apr 23, 2020 | 42.58 | 43.56 | 42.02 | 42.17 | 1,151,300 | -0.47(-1.10%) |
Apr 22, 2020 | 40.77 | 42.99 | 40.65 | 42.64 | 1,133,624 | +2.28(+5.65%) |
Apr 21, 2020 | 41.05 | 42.10 | 39.73 | 40.36 | 2,687,800 | -2.52(-5.87%) |
Apr 20, 2020 | 40.42 | 43.19 | 40.26 | 42.88 | 1,539,392 | +1.05(+2.52%) |
Apr 17, 2020 | 41.52 | 42.82 | 41.12 | 41.82 | 1,254,000 | +2.04(+5.11%) |
Apr 16, 2020 | 38.64 | 40.12 | 38.29 | 39.78 | 2,020,140 | +1.33(+3.47%) |
Apr 15, 2020 | 38.80 | 39.25 | 37.98 | 38.45 | 1,784,558 | -2.01(-4.97%) |
Apr 14, 2020 | 40.88 | 41.69 | 40.12 | 40.46 | 1,568,070 | +0.74(+1.88%) |
Apr 13, 2020 | 42.35 | 42.70 | 39.09 | 39.72 | 2,689,572 | -3.17(-7.39%) |
Apr 09, 2020 | 43.06 | 46.10 | 41.72 | 42.88 | 2,960,800 | +0.51(+1.20%) |
Apr 08, 2020 | 37.45 | 42.93 | 37.03 | 42.38 | 3,270,204 | +5.56(+15.10%) |
Apr 07, 2020 | 39.00 | 39.38 | 36.55 | 36.81 | 2,161,762 | +0.03(+0.10%) |
Apr 06, 2020 | 35.85 | 37.80 | 35.13 | 36.78 | 2,023,714 | +2.95(+8.70%) |
Apr 03, 2020 | 37.50 | 37.96 | 33.21 | 33.84 | 2,373,400 | -4.09(-10.78%) |
Apr 02, 2020 | 35.84 | 38.20 | 34.59 | 37.92 | 1,289,204 | +2.09(+5.83%) |
Apr 01, 2020 | 37.91 | 38.91 | 34.69 | 35.84 | 2,788,280 | -4.23(-10.57%) |
Mar 31, 2020 | 41.87 | 43.52 | 39.53 | 40.07 | 2,059,388 | -2.52(-5.91%) |
Mar 30, 2020 | 41.85 | 45.28 | 41.57 | 42.59 | 1,451,616 | +1.16(+2.79%) |
Mar 27, 2020 | 41.73 | 43.66 | 40.03 | 41.43 | 1,998,600 | -3.07(-6.90%) |
Mar 26, 2020 | 41.49 | 44.78 | 40.73 | 44.50 | 1,815,564 | +3.77(+9.24%) |
Mar 25, 2020 | 40.28 | 42.19 | 38.20 | 40.73 | 1,730,622 | +0.32(+0.79%) |
Mar 24, 2020 | 35.02 | 40.51 | 35.02 | 40.41 | 2,355,582 | +6.92(+20.68%) |
Mar 23, 2020 | 33.96 | 35.38 | 32.45 | 33.49 | 1,513,598 | -0.64(-1.89%) |
Mar 20, 2020 | 35.10 | 36.90 | 33.25 | 34.13 | 2,521,000 | -0.54(-1.56%) |
Mar 19, 2020 | 31.05 | 35.33 | 28.11 | 34.67 | 2,417,464 | +3.14(+9.97%) |
Mar 18, 2020 | 31.25 | 33.22 | 30.25 | 31.53 | 1,842,948 | -3.60(-10.26%) |
Mar 17, 2020 | 32.53 | 35.20 | 29.98 | 35.13 | 2,855,562 | +3.15(+9.87%) |
Mar 16, 2020 | 34.50 | 37.02 | 31.50 | 31.98 | 2,848,292 | -8.11(-20.22%) |
Mar 13, 2020 | 41.92 | 42.04 | 37.72 | 40.09 | 2,150,600 | +0.44(+1.10%) |
Mar 12, 2020 | 40.40 | 40.99 | 38.19 | 39.65 | 3,382,682 | -3.96(-9.08%) |
Mar 11, 2020 | 45.34 | 45.76 | 43.22 | 43.61 | 2,136,096 | -2.89(-6.22%) |
Mar 10, 2020 | 47.61 | 48.09 | 44.12 | 46.50 | 1,887,270 | +0.20(+0.42%) |
Mar 09, 2020 | 47.03 | 49.28 | 46.02 | 46.30 | 1,909,018 | -5.23(-10.16%) |
Mar 06, 2020 | 52.45 | 52.87 | 49.88 | 51.54 | 2,020,200 | -2.60(-4.80%) |
Mar 05, 2020 | 53.30 | 55.92 | 53.29 | 54.14 | 1,402,522 | -0.56(-1.02%) |
Mar 04, 2020 | 52.18 | 54.85 | 51.78 | 54.70 | 1,410,508 | +3.80(+7.47%) |
Mar 03, 2020 | 51.91 | 53.74 | 50.54 | 50.90 | 1,877,734 | -0.89(-1.72%) |