Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.94 | 66.49 | 63.20 | 65.90 | 49,200 | -0.62(-0.93%) |
May 28, 2020 | 64.60 | 67.22 | 64.60 | 66.52 | 36,307 | +2.54(+3.97%) |
May 27, 2020 | 64.48 | 64.49 | 63.57 | 63.98 | 26,958 | +0.54(+0.85%) |
May 26, 2020 | 64.14 | 64.14 | 62.75 | 63.44 | 69,062 | +3.75(+6.29%) |
May 22, 2020 | 58.16 | 60.27 | 58.16 | 59.69 | 49,000 | -0.15(-0.25%) |
May 21, 2020 | 61.71 | 61.71 | 58.91 | 59.84 | 59,850 | -0.81(-1.34%) |
May 20, 2020 | 60.41 | 61.45 | 60.40 | 60.65 | 60,000 | +0.82(+1.37%) |
May 19, 2020 | 59.48 | 60.99 | 59.48 | 59.83 | 50,421 | +0.42(+0.71%) |
May 18, 2020 | 56.85 | 59.49 | 56.85 | 59.41 | 41,075 | +1.90(+3.30%) |
May 15, 2020 | 57.34 | 58.19 | 57.16 | 57.51 | 42,600 | -0.32(-0.56%) |
May 14, 2020 | 56.59 | 57.83 | 56.59 | 57.83 | 64,225 | -1.31(-2.21%) |
May 13, 2020 | 58.48 | 60.10 | 58.46 | 59.14 | 58,729 | -1.86(-3.05%) |
May 12, 2020 | 61.40 | 61.90 | 60.25 | 61.00 | 69,675 | -0.39(-0.64%) |
May 11, 2020 | 59.99 | 61.43 | 59.99 | 61.39 | 49,350 | +1.19(+1.98%) |
May 08, 2020 | 58.51 | 60.37 | 58.51 | 60.20 | 38,200 | +2.04(+3.51%) |
May 07, 2020 | 59.01 | 59.01 | 57.24 | 58.16 | 71,225 | +0.66(+1.15%) |
May 06, 2020 | 56.71 | 60.04 | 56.71 | 57.50 | 41,458 | -0.42(-0.73%) |
May 05, 2020 | 56.27 | 58.88 | 56.27 | 57.92 | 35,797 | +0.77(+1.35%) |
May 04, 2020 | 59.91 | 59.91 | 56.26 | 57.15 | 65,211 | -0.70(-1.21%) |
May 01, 2020 | 58.10 | 58.48 | 57.20 | 57.85 | 159,400 | -1.56(-2.63%) |
Apr 30, 2020 | 60.26 | 61.00 | 59.34 | 59.41 | 110,102 | +0.51(+0.87%) |
Apr 29, 2020 | 58.86 | 59.55 | 58.43 | 58.90 | 58,491 | +1.33(+2.31%) |
Apr 28, 2020 | 57.27 | 58.62 | 57.27 | 57.57 | 55,829 | +0.77(+1.35%) |
Apr 27, 2020 | 56.50 | 56.96 | 56.12 | 56.80 | 70,246 | +2.49(+4.59%) |
Apr 24, 2020 | 54.55 | 54.62 | 54.10 | 54.31 | 52,800 | +0.49(+0.91%) |
Apr 23, 2020 | 54.44 | 55.29 | 53.34 | 53.82 | 63,666 | -0.15(-0.28%) |
Apr 22, 2020 | 54.13 | 54.89 | 53.74 | 53.97 | 42,574 | -1.52(-2.73%) |
Apr 21, 2020 | 54.91 | 56.85 | 54.91 | 55.48 | 68,806 | -0.56(-1.01%) |
Apr 20, 2020 | 56.00 | 57.71 | 55.84 | 56.05 | 94,889 | -0.89(-1.56%) |
Apr 17, 2020 | 55.91 | 57.57 | 55.91 | 56.94 | 55,700 | +0.74(+1.32%) |
Apr 16, 2020 | 58.95 | 58.95 | 55.56 | 56.20 | 82,780 | -1.45(-2.52%) |
Apr 15, 2020 | 57.04 | 58.41 | 57.04 | 57.65 | 61,882 | -0.95(-1.62%) |
Apr 14, 2020 | 56.43 | 61.22 | 56.43 | 58.60 | 91,359 | +1.32(+2.30%) |
Apr 13, 2020 | 53.99 | 58.28 | 53.99 | 57.28 | 83,152 | -1.00(-1.72%) |
Apr 09, 2020 | 57.17 | 59.25 | 57.17 | 58.28 | 56,300 | +0.72(+1.26%) |
Apr 08, 2020 | 54.72 | 57.74 | 54.72 | 57.56 | 68,176 | -0.86(-1.48%) |
Apr 07, 2020 | 59.28 | 60.72 | 58.08 | 58.42 | 70,274 | +1.21(+2.12%) |
Apr 06, 2020 | 54.42 | 58.04 | 54.42 | 57.21 | 113,370 | +3.58(+6.68%) |
Apr 03, 2020 | 52.41 | 55.78 | 52.41 | 53.63 | 73,700 | -1.87(-3.37%) |
Apr 02, 2020 | 55.16 | 57.01 | 52.17 | 55.50 | 80,506 | +0.02(+0.04%) |
Apr 01, 2020 | 55.54 | 58.14 | 55.48 | 55.48 | 100,995 | -1.97(-3.43%) |
Mar 31, 2020 | 54.91 | 58.05 | 54.91 | 57.45 | 75,171 | +0.63(+1.11%) |
Mar 30, 2020 | 57.32 | 59.00 | 55.64 | 56.82 | 74,010 | -1.15(-1.98%) |
Mar 27, 2020 | 56.57 | 59.08 | 56.57 | 57.97 | 56,600 | -0.77(-1.30%) |
Mar 26, 2020 | 53.57 | 59.45 | 53.57 | 58.74 | 71,284 | +2.52(+4.48%) |
Mar 25, 2020 | 54.21 | 57.87 | 54.21 | 56.22 | 65,762 | +2.00(+3.69%) |
Mar 24, 2020 | 53.90 | 54.79 | 47.86 | 54.22 | 96,302 | +6.22(+12.96%) |
Mar 23, 2020 | 45.97 | 51.98 | 45.97 | 48.00 | 145,464 | +0.70(+1.48%) |
Mar 20, 2020 | 49.48 | 50.62 | 45.97 | 47.30 | 86,400 | -0.45(-0.94%) |
Mar 19, 2020 | 45.97 | 49.96 | 45.97 | 47.75 | 98,501 | -2.31(-4.61%) |
Mar 18, 2020 | 47.22 | 52.00 | 47.22 | 50.06 | 90,988 | -4.25(-7.83%) |
Mar 17, 2020 | 51.28 | 55.27 | 51.28 | 54.31 | 114,121 | +1.35(+2.55%) |
Mar 16, 2020 | 49.34 | 55.29 | 49.34 | 52.96 | 127,745 | -2.01(-3.66%) |
Mar 13, 2020 | 54.04 | 55.80 | 52.20 | 54.97 | 95,500 | +2.00(+3.78%) |
Mar 12, 2020 | 53.85 | 56.10 | 51.90 | 52.97 | 105,599 | -8.03(-13.16%) |
Mar 11, 2020 | 62.33 | 62.33 | 60.55 | 61.00 | 63,708 | -2.91(-4.56%) |
Mar 10, 2020 | 63.30 | 64.00 | 61.55 | 63.91 | 68,736 | +2.06(+3.33%) |
Mar 09, 2020 | 61.92 | 63.44 | 61.67 | 61.85 | 54,848 | -5.83(-8.61%) |
Mar 06, 2020 | 66.57 | 68.61 | 66.57 | 67.68 | 47,900 | +0.17(+0.25%) |
Mar 05, 2020 | 67.73 | 67.73 | 67.25 | 67.51 | 65,636 | +0.62(+0.93%) |
Mar 04, 2020 | 65.65 | 66.89 | 65.22 | 66.89 | 50,161 | +0.67(+1.01%) |
Mar 03, 2020 | 66.07 | 67.83 | 65.76 | 66.22 | 81,634 | -1.03(-1.53%) |