Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.15 | 75.21 | 72.75 | 74.99 | 314,900 | +1.36(+1.85%) |
May 28, 2020 | 74.33 | 76.43 | 72.87 | 73.63 | 285,146 | -0.12(-0.16%) |
May 27, 2020 | 71.50 | 74.21 | 69.24 | 73.75 | 370,825 | +2.66(+3.74%) |
May 26, 2020 | 71.58 | 73.76 | 70.60 | 71.09 | 407,073 | -0.08(-0.11%) |
May 22, 2020 | 70.89 | 71.50 | 69.09 | 71.17 | 172,300 | +0.78(+1.11%) |
May 21, 2020 | 70.29 | 71.38 | 67.60 | 70.39 | 278,554 | -0.18(-0.26%) |
May 20, 2020 | 71.50 | 71.70 | 69.77 | 70.57 | 238,068 | +0.47(+0.67%) |
May 19, 2020 | 70.33 | 72.17 | 70.10 | 70.10 | 273,506 | -0.97(-1.36%) |
May 18, 2020 | 70.11 | 72.26 | 69.31 | 71.07 | 243,244 | +2.47(+3.60%) |
May 15, 2020 | 68.17 | 69.42 | 67.10 | 68.60 | 221,200 | -0.03(-0.04%) |
May 14, 2020 | 66.06 | 69.41 | 66.06 | 68.63 | 373,092 | +0.54(+0.79%) |
May 13, 2020 | 69.02 | 69.16 | 66.09 | 68.09 | 424,043 | -0.47(-0.69%) |
May 12, 2020 | 68.07 | 69.48 | 67.24 | 68.56 | 345,822 | -0.71(-1.02%) |
May 11, 2020 | 68.11 | 73.57 | 68.00 | 69.27 | 392,345 | +7.08(+11.38%) |
May 08, 2020 | 59.75 | 62.37 | 59.17 | 62.19 | 176,500 | +3.58(+6.11%) |
May 07, 2020 | 58.68 | 60.19 | 57.38 | 58.61 | 282,582 | +0.89(+1.54%) |
May 06, 2020 | 61.53 | 61.53 | 57.70 | 57.72 | 182,200 | -3.44(-5.62%) |
May 05, 2020 | 63.67 | 64.78 | 60.87 | 61.16 | 223,649 | -1.33(-2.13%) |
May 04, 2020 | 66.92 | 67.86 | 62.10 | 62.49 | 401,515 | -5.51(-8.10%) |
May 01, 2020 | 67.02 | 71.00 | 65.50 | 68.00 | 459,200 | +7.27(+11.97%) |
Apr 30, 2020 | 59.30 | 62.70 | 58.27 | 60.73 | 314,684 | +0.03(+0.05%) |
Apr 29, 2020 | 56.69 | 61.29 | 54.29 | 60.70 | 250,067 | +5.59(+10.14%) |
Apr 28, 2020 | 56.21 | 56.21 | 53.28 | 55.11 | 182,616 | -0.03(-0.05%) |
Apr 27, 2020 | 54.74 | 55.63 | 53.31 | 55.14 | 105,527 | +1.19(+2.21%) |
Apr 24, 2020 | 54.11 | 54.56 | 52.73 | 53.95 | 89,400 | +0.25(+0.47%) |
Apr 23, 2020 | 51.56 | 54.30 | 51.56 | 53.70 | 121,748 | +2.05(+3.97%) |
Apr 22, 2020 | 50.50 | 53.11 | 49.43 | 51.65 | 139,926 | +2.39(+4.85%) |
Apr 21, 2020 | 50.14 | 51.13 | 48.82 | 49.26 | 157,054 | -2.37(-4.59%) |
Apr 20, 2020 | 52.72 | 53.51 | 51.27 | 51.63 | 115,809 | -1.77(-3.31%) |
Apr 17, 2020 | 53.47 | 54.50 | 52.04 | 53.40 | 169,700 | +1.60(+3.09%) |
Apr 16, 2020 | 52.18 | 52.62 | 50.02 | 51.80 | 196,439 | -0.20(-0.38%) |
Apr 15, 2020 | 50.72 | 55.79 | 50.72 | 52.00 | 142,958 | -0.79(-1.50%) |
Apr 14, 2020 | 54.30 | 55.32 | 52.08 | 52.79 | 141,941 | -0.21(-0.40%) |
Apr 13, 2020 | 53.37 | 53.37 | 50.77 | 53.00 | 181,447 | -0.60(-1.12%) |
Apr 09, 2020 | 53.27 | 54.62 | 52.17 | 53.60 | 143,400 | +1.87(+3.61%) |
Apr 08, 2020 | 49.68 | 53.27 | 48.06 | 51.73 | 142,555 | +2.89(+5.92%) |
Apr 07, 2020 | 50.10 | 53.60 | 48.02 | 48.84 | 125,756 | -0.02(-0.04%) |
Apr 06, 2020 | 43.88 | 49.04 | 43.88 | 48.86 | 150,976 | +7.13(+17.09%) |
Apr 03, 2020 | 43.36 | 45.45 | 40.02 | 41.73 | 172,900 | -2.23(-5.07%) |
Apr 02, 2020 | 44.27 | 45.46 | 42.06 | 43.96 | 126,176 | -0.49(-1.10%) |
Apr 01, 2020 | 46.08 | 47.34 | 43.61 | 44.45 | 202,703 | -3.66(-7.61%) |
Mar 31, 2020 | 46.45 | 48.58 | 44.54 | 48.11 | 216,596 | +1.65(+3.55%) |
Mar 30, 2020 | 44.61 | 47.08 | 42.58 | 46.46 | 145,062 | +2.40(+5.45%) |
Mar 27, 2020 | 44.01 | 46.67 | 41.51 | 44.06 | 199,000 | -1.84(-4.01%) |
Mar 26, 2020 | 45.09 | 47.22 | 44.48 | 45.90 | 247,793 | +1.25(+2.80%) |
Mar 25, 2020 | 38.16 | 46.92 | 37.57 | 44.65 | 277,948 | +6.76(+17.84%) |
Mar 24, 2020 | 37.26 | 39.31 | 36.26 | 37.89 | 228,153 | +2.15(+6.02%) |
Mar 23, 2020 | 38.29 | 38.69 | 33.37 | 35.74 | 225,162 | -1.97(-5.22%) |
Mar 20, 2020 | 38.74 | 41.77 | 37.12 | 37.71 | 350,600 | -0.89(-2.31%) |
Mar 19, 2020 | 31.98 | 40.24 | 30.67 | 38.60 | 308,157 | +6.03(+18.51%) |
Mar 18, 2020 | 37.36 | 39.26 | 30.60 | 32.57 | 327,249 | -6.85(-17.38%) |
Mar 17, 2020 | 39.50 | 39.87 | 37.14 | 39.42 | 297,632 | +0.66(+1.70%) |
Mar 16, 2020 | 44.00 | 44.80 | 38.24 | 38.76 | 275,551 | -10.80(-21.79%) |
Mar 13, 2020 | 50.00 | 50.01 | 45.60 | 49.56 | 264,100 | +1.73(+3.62%) |
Mar 12, 2020 | 50.90 | 52.37 | 47.28 | 47.83 | 377,841 | -6.05(-11.23%) |
Mar 11, 2020 | 55.53 | 56.77 | 52.73 | 53.88 | 184,295 | -3.01(-5.29%) |
Mar 10, 2020 | 56.94 | 57.70 | 54.84 | 56.89 | 288,249 | +1.03(+1.84%) |
Mar 09, 2020 | 55.34 | 57.56 | 54.01 | 55.86 | 290,670 | -3.50(-5.90%) |
Mar 06, 2020 | 58.26 | 59.60 | 57.66 | 59.36 | 303,900 | -0.67(-1.12%) |
Mar 05, 2020 | 58.44 | 60.30 | 57.97 | 60.03 | 329,206 | -0.04(-0.07%) |
Mar 04, 2020 | 57.52 | 61.22 | 57.22 | 60.07 | 273,207 | +4.04(+7.21%) |
Mar 03, 2020 | 58.50 | 59.51 | 54.90 | 56.03 | 374,207 | -2.98(-5.05%) |