Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.52 | 67.34 | 65.46 | 66.46 | 5,069,756 | -0.25(-0.38%) |
May 28, 2020 | 69.57 | 69.66 | 66.41 | 66.72 | 4,862,521 | -2.69(-3.88%) |
May 27, 2020 | 67.94 | 69.57 | 67.18 | 69.41 | 3,919,279 | +2.34(+3.49%) |
May 26, 2020 | 67.23 | 67.87 | 66.63 | 67.06 | 3,235,234 | +2.13(+3.28%) |
May 22, 2020 | 64.83 | 65.25 | 63.82 | 64.93 | 2,397,931 | -0.53(-0.82%) |
May 21, 2020 | 66.79 | 67.18 | 65.24 | 65.47 | 2,707,696 | -0.99(-1.48%) |
May 20, 2020 | 65.23 | 67.18 | 65.09 | 66.45 | 4,122,710 | +2.57(+4.03%) |
May 19, 2020 | 64.54 | 65.23 | 62.94 | 63.88 | 4,400,142 | -0.90(-1.39%) |
May 18, 2020 | 63.69 | 66.02 | 63.47 | 64.78 | 5,336,925 | +4.54(+7.54%) |
May 15, 2020 | 59.85 | 61.06 | 58.71 | 60.24 | 3,333,011 | +0.07(+0.11%) |
May 14, 2020 | 58.37 | 61.04 | 56.91 | 60.17 | 3,767,886 | +0.60(+1.01%) |
May 13, 2020 | 61.22 | 61.52 | 59.14 | 59.56 | 4,397,261 | -2.10(-3.40%) |
May 12, 2020 | 64.67 | 64.88 | 61.63 | 61.66 | 3,717,051 | -2.63(-4.10%) |
May 11, 2020 | 63.87 | 65.19 | 63.61 | 64.29 | 4,104,691 | -0.33(-0.51%) |
May 08, 2020 | 62.58 | 64.94 | 61.87 | 64.62 | 3,910,063 | +3.14(+5.12%) |
May 07, 2020 | 61.88 | 63.42 | 60.82 | 61.48 | 4,277,413 | +1.17(+1.95%) |
May 06, 2020 | 63.58 | 63.98 | 60.23 | 60.30 | 7,120,644 | -2.76(-4.37%) |
May 05, 2020 | 63.31 | 64.38 | 61.98 | 63.06 | 8,266,039 | +1.44(+2.34%) |
May 04, 2020 | 55.35 | 62.40 | 55.09 | 61.62 | 9,032,152 | +5.97(+10.73%) |
May 01, 2020 | 59.16 | 59.85 | 54.73 | 55.65 | 7,902,170 | -5.71(-9.31%) |
Apr 30, 2020 | 61.64 | 63.42 | 60.39 | 61.36 | 7,145,784 | -0.28(-0.45%) |
Apr 29, 2020 | 58.70 | 61.89 | 58.28 | 61.64 | 6,174,731 | +5.17(+9.15%) |
Apr 28, 2020 | 54.63 | 56.75 | 53.86 | 56.47 | 4,593,273 | +3.23(+6.06%) |
Apr 27, 2020 | 50.86 | 53.77 | 50.46 | 53.24 | 3,856,856 | +2.48(+4.89%) |
Apr 24, 2020 | 51.15 | 51.67 | 49.92 | 50.76 | 4,054,832 | +0.47(+0.93%) |
Apr 23, 2020 | 50.37 | 50.85 | 48.94 | 50.29 | 4,076,920 | +1.50(+3.08%) |
Apr 22, 2020 | 50.04 | 50.21 | 48.09 | 48.79 | 3,664,621 | +1.16(+2.43%) |
Apr 21, 2020 | 46.55 | 48.64 | 45.63 | 47.63 | 3,919,454 | -1.11(-2.27%) |
Apr 20, 2020 | 47.80 | 50.55 | 47.39 | 48.74 | 4,136,010 | -1.18(-2.37%) |
Apr 17, 2020 | 46.08 | 50.05 | 45.82 | 49.92 | 6,679,865 | +3.25(+6.95%) |
Apr 16, 2020 | 46.94 | 47.29 | 44.58 | 46.68 | 5,193,049 | -0.68(-1.43%) |
Apr 15, 2020 | 48.90 | 48.97 | 46.17 | 47.35 | 4,879,763 | -3.86(-7.53%) |
Apr 14, 2020 | 51.83 | 52.34 | 50.38 | 51.21 | 4,168,974 | -0.41(-0.80%) |
Apr 13, 2020 | 52.91 | 53.50 | 51.14 | 51.62 | 4,100,002 | +0.03(+0.07%) |
Apr 09, 2020 | 56.28 | 56.55 | 49.81 | 51.59 | 6,340,124 | -1.83(-3.42%) |
Apr 08, 2020 | 50.00 | 53.84 | 49.80 | 53.42 | 4,477,360 | +4.25(+8.65%) |
Apr 07, 2020 | 50.46 | 51.62 | 48.65 | 49.17 | 6,296,428 | +1.01(+2.11%) |
Apr 06, 2020 | 45.36 | 48.58 | 44.81 | 48.15 | 6,376,115 | +4.86(+11.24%) |
Apr 03, 2020 | 44.44 | 44.74 | 42.21 | 43.29 | 4,277,947 | -0.08(-0.19%) |
Apr 02, 2020 | 43.19 | 47.04 | 41.98 | 43.37 | 6,163,877 | +1.85(+4.46%) |
Apr 01, 2020 | 43.16 | 43.48 | 41.12 | 41.52 | 4,940,666 | -3.47(-7.72%) |
Mar 31, 2020 | 46.72 | 47.38 | 43.65 | 44.99 | 5,656,998 | -0.43(-0.94%) |
Mar 30, 2020 | 42.49 | 46.06 | 40.83 | 45.42 | 6,210,375 | +1.54(+3.52%) |
Mar 27, 2020 | 43.67 | 45.57 | 41.97 | 43.87 | 4,998,212 | -1.74(-3.81%) |
Mar 26, 2020 | 43.10 | 47.58 | 42.82 | 45.61 | 7,172,677 | +3.26(+7.70%) |
Mar 25, 2020 | 38.73 | 44.36 | 36.61 | 42.35 | 7,769,577 | +4.13(+10.79%) |
Mar 24, 2020 | 38.37 | 38.84 | 35.56 | 38.22 | 6,529,802 | +2.93(+8.29%) |
Mar 23, 2020 | 39.99 | 40.25 | 34.73 | 35.30 | 7,244,243 | -5.25(-12.95%) |
Mar 20, 2020 | 39.57 | 42.73 | 38.04 | 40.55 | 9,068,905 | +2.24(+5.84%) |
Mar 19, 2020 | 36.27 | 39.11 | 35.06 | 38.31 | 5,886,242 | +2.27(+6.31%) |
Mar 18, 2020 | 37.60 | 39.35 | 33.58 | 36.03 | 8,311,916 | -3.10(-7.93%) |
Mar 17, 2020 | 41.16 | 42.53 | 38.54 | 39.14 | 7,482,195 | -1.34(-3.31%) |
Mar 16, 2020 | 39.22 | 48.29 | 38.00 | 40.48 | 8,562,487 | -5.11(-11.20%) |
Mar 13, 2020 | 42.52 | 45.62 | 39.12 | 45.59 | 8,344,465 | +6.68(+17.16%) |
Mar 12, 2020 | 42.70 | 42.94 | 37.58 | 38.91 | 13,704,106 | -7.34(-15.87%) |
Mar 11, 2020 | 51.19 | 51.71 | 45.38 | 46.25 | 10,074,783 | -6.88(-12.96%) |
Mar 10, 2020 | 55.30 | 56.08 | 50.56 | 53.13 | 8,389,510 | +1.06(+2.05%) |
Mar 09, 2020 | 52.54 | 57.95 | 50.48 | 52.07 | 9,530,329 | -6.05(-10.40%) |
Mar 06, 2020 | 58.70 | 59.67 | 57.04 | 58.11 | 7,601,423 | -2.25(-3.72%) |
Mar 05, 2020 | 60.50 | 61.90 | 59.98 | 60.36 | 6,826,737 | -2.22(-3.55%) |
Mar 04, 2020 | 62.07 | 62.70 | 60.73 | 62.58 | 5,010,645 | +1.48(+2.43%) |
Mar 03, 2020 | 63.28 | 65.06 | 60.46 | 61.10 | 6,809,507 | -1.89(-3.00%) |