Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.48 | 68.73 | 65.61 | 68.60 | 695,700 | +1.92(+2.88%) |
May 28, 2020 | 67.76 | 67.78 | 66.00 | 66.68 | 714,031 | -0.27(-0.40%) |
May 27, 2020 | 65.00 | 67.06 | 63.62 | 66.95 | 825,497 | +2.91(+4.54%) |
May 26, 2020 | 63.48 | 64.32 | 62.77 | 64.04 | 431,988 | +1.82(+2.93%) |
May 22, 2020 | 60.32 | 62.47 | 59.66 | 62.22 | 388,500 | +2.15(+3.58%) |
May 21, 2020 | 62.05 | 62.49 | 59.89 | 60.07 | 976,096 | -1.84(-2.97%) |
May 20, 2020 | 63.02 | 63.52 | 61.36 | 61.91 | 611,454 | -0.67(-1.07%) |
May 19, 2020 | 63.43 | 64.46 | 62.37 | 62.58 | 602,889 | -1.30(-2.04%) |
May 18, 2020 | 64.45 | 65.38 | 63.38 | 63.88 | 786,411 | +0.56(+0.88%) |
May 15, 2020 | 62.68 | 63.56 | 61.31 | 63.32 | 469,300 | +0.36(+0.57%) |
May 14, 2020 | 62.67 | 63.40 | 61.50 | 62.96 | 709,027 | -0.44(-0.69%) |
May 13, 2020 | 61.46 | 63.71 | 59.85 | 63.40 | 877,210 | +1.95(+3.17%) |
May 12, 2020 | 63.63 | 63.80 | 61.38 | 61.45 | 1,275,984 | -2.50(-3.91%) |
May 11, 2020 | 64.34 | 66.72 | 63.79 | 63.95 | 855,078 | -1.27(-1.95%) |
May 08, 2020 | 64.75 | 65.46 | 63.93 | 65.22 | 831,400 | +1.22(+1.91%) |
May 07, 2020 | 66.00 | 66.53 | 63.80 | 64.00 | 540,905 | -0.94(-1.45%) |
May 06, 2020 | 66.55 | 66.89 | 64.80 | 64.94 | 464,107 | -0.91(-1.38%) |
May 05, 2020 | 65.04 | 67.11 | 64.61 | 65.85 | 812,196 | +1.31(+2.03%) |
May 04, 2020 | 64.27 | 64.92 | 62.03 | 64.54 | 609,971 | +1.69(+2.69%) |
May 01, 2020 | 61.35 | 63.15 | 60.83 | 62.85 | 596,800 | +0.32(+0.51%) |
Apr 30, 2020 | 64.31 | 65.86 | 62.34 | 62.53 | 660,701 | -2.72(-4.17%) |
Apr 29, 2020 | 67.47 | 67.76 | 63.77 | 65.25 | 1,331,330 | -1.48(-2.22%) |
Apr 28, 2020 | 68.80 | 68.80 | 64.97 | 66.73 | 938,973 | +0.73(+1.11%) |
Apr 27, 2020 | 64.81 | 66.51 | 64.44 | 66.00 | 833,679 | +2.23(+3.50%) |
Apr 24, 2020 | 63.50 | 64.01 | 62.81 | 63.77 | 666,000 | +0.35(+0.55%) |
Apr 23, 2020 | 61.58 | 63.67 | 61.26 | 63.42 | 590,294 | +1.85(+3.00%) |
Apr 22, 2020 | 60.83 | 62.40 | 60.09 | 61.57 | 728,111 | +1.66(+2.77%) |
Apr 21, 2020 | 60.61 | 61.04 | 58.55 | 59.91 | 826,825 | -1.54(-2.51%) |
Apr 20, 2020 | 63.38 | 64.01 | 61.19 | 61.45 | 712,872 | -2.68(-4.18%) |
Apr 17, 2020 | 64.48 | 65.16 | 62.56 | 64.13 | 1,009,900 | +0.61(+0.96%) |
Apr 16, 2020 | 61.87 | 64.55 | 60.98 | 63.52 | 675,661 | +2.50(+4.10%) |
Apr 15, 2020 | 62.47 | 63.06 | 60.12 | 61.02 | 913,599 | -2.49(-3.92%) |
Apr 14, 2020 | 60.14 | 64.50 | 60.14 | 63.51 | 1,498,595 | +5.01(+8.56%) |
Apr 13, 2020 | 58.94 | 59.41 | 57.87 | 58.50 | 551,382 | -1.02(-1.71%) |
Apr 09, 2020 | 60.11 | 60.68 | 58.57 | 59.52 | 1,053,600 | +0.17(+0.29%) |
Apr 08, 2020 | 58.55 | 60.00 | 57.40 | 59.35 | 634,744 | +1.38(+2.38%) |
Apr 07, 2020 | 60.30 | 61.33 | 57.06 | 57.97 | 855,942 | -0.86(-1.46%) |
Apr 06, 2020 | 57.63 | 58.95 | 56.99 | 58.83 | 739,466 | +2.75(+4.90%) |
Apr 03, 2020 | 54.19 | 56.58 | 53.91 | 56.08 | 988,300 | +1.44(+2.64%) |
Apr 02, 2020 | 54.54 | 57.04 | 52.88 | 54.64 | 775,275 | -0.26(-0.47%) |
Apr 01, 2020 | 55.70 | 57.00 | 53.57 | 54.90 | 1,657,345 | -3.11(-5.36%) |
Mar 31, 2020 | 58.10 | 58.80 | 56.51 | 58.01 | 1,159,703 | -0.09(-0.15%) |
Mar 30, 2020 | 56.45 | 58.29 | 53.54 | 58.10 | 1,178,156 | +4.05(+7.49%) |
Mar 27, 2020 | 52.70 | 55.80 | 51.50 | 54.05 | 1,588,300 | -0.13(-0.24%) |
Mar 26, 2020 | 52.14 | 54.23 | 51.11 | 54.18 | 1,185,368 | +2.48(+4.80%) |
Mar 25, 2020 | 48.22 | 53.81 | 47.64 | 51.70 | 826,194 | +3.17(+6.53%) |
Mar 24, 2020 | 45.80 | 48.67 | 44.77 | 48.53 | 1,012,326 | +4.55(+10.35%) |
Mar 23, 2020 | 44.50 | 46.29 | 42.64 | 43.98 | 1,122,300 | -0.79(-1.76%) |
Mar 20, 2020 | 47.33 | 47.72 | 44.21 | 44.77 | 1,114,600 | -2.29(-4.87%) |
Mar 19, 2020 | 49.26 | 52.63 | 46.78 | 47.06 | 967,225 | -2.78(-5.58%) |
Mar 18, 2020 | 51.03 | 54.20 | 45.06 | 49.84 | 2,213,843 | -4.34(-8.01%) |
Mar 17, 2020 | 50.86 | 55.22 | 50.86 | 54.18 | 2,031,126 | +4.11(+8.21%) |
Mar 16, 2020 | 50.86 | 53.18 | 49.15 | 50.07 | 1,030,736 | -4.89(-8.90%) |
Mar 13, 2020 | 53.32 | 55.24 | 51.09 | 54.96 | 1,011,700 | +3.62(+7.05%) |
Mar 12, 2020 | 51.47 | 53.64 | 48.93 | 51.34 | 1,265,520 | -3.17(-5.82%) |
Mar 11, 2020 | 56.77 | 57.38 | 54.02 | 54.51 | 1,181,983 | -3.71(-6.37%) |
Mar 10, 2020 | 54.28 | 58.22 | 53.70 | 58.22 | 1,258,427 | +5.06(+9.52%) |
Mar 09, 2020 | 54.04 | 54.80 | 52.41 | 53.16 | 773,870 | -3.68(-6.47%) |
Mar 06, 2020 | 56.48 | 57.08 | 54.84 | 56.84 | 684,200 | -1.02(-1.76%) |
Mar 05, 2020 | 58.93 | 59.24 | 57.14 | 57.86 | 579,875 | -2.21(-3.68%) |
Mar 04, 2020 | 59.09 | 60.34 | 58.69 | 60.07 | 626,435 | +1.80(+3.09%) |
Mar 03, 2020 | 57.92 | 59.56 | 57.07 | 58.27 | 841,244 | +0.57(+0.99%) |