Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.07 | 66.24 | 63.23 | 66.11 | 721,867 | +1.85(+2.88%) |
May 28, 2020 | 65.30 | 65.32 | 63.61 | 64.26 | 740,887 | -0.26(-0.40%) |
May 27, 2020 | 62.64 | 64.63 | 61.32 | 64.52 | 856,546 | +2.80(+4.54%) |
May 26, 2020 | 61.18 | 61.99 | 60.49 | 61.72 | 448,236 | +1.75(+2.93%) |
May 22, 2020 | 58.13 | 60.21 | 57.50 | 59.96 | 403,112 | +2.07(+3.58%) |
May 21, 2020 | 59.80 | 60.22 | 57.72 | 57.89 | 1,012,809 | -1.77(-2.97%) |
May 20, 2020 | 60.74 | 61.22 | 59.14 | 59.67 | 634,452 | -0.65(-1.07%) |
May 19, 2020 | 61.13 | 62.12 | 60.11 | 60.31 | 625,565 | -1.25(-2.04%) |
May 18, 2020 | 62.11 | 63.01 | 61.08 | 61.56 | 815,990 | +0.54(+0.88%) |
May 15, 2020 | 60.41 | 61.26 | 59.09 | 61.02 | 486,951 | +0.35(+0.57%) |
May 14, 2020 | 60.40 | 61.10 | 59.27 | 60.68 | 735,695 | -0.42(-0.69%) |
May 13, 2020 | 59.23 | 61.40 | 57.68 | 61.10 | 910,204 | +1.88(+3.17%) |
May 12, 2020 | 61.32 | 61.49 | 59.16 | 59.22 | 1,323,977 | -2.41(-3.91%) |
May 11, 2020 | 62.01 | 64.30 | 61.48 | 61.63 | 887,239 | -1.22(-1.95%) |
May 08, 2020 | 62.40 | 63.09 | 61.61 | 62.86 | 862,671 | +1.18(+1.91%) |
May 07, 2020 | 63.61 | 64.12 | 61.49 | 61.68 | 561,249 | -0.91(-1.45%) |
May 06, 2020 | 64.14 | 64.47 | 62.45 | 62.59 | 481,563 | -0.88(-1.38%) |
May 05, 2020 | 62.68 | 64.68 | 62.27 | 63.46 | 842,744 | +1.26(+2.03%) |
May 04, 2020 | 61.94 | 62.57 | 59.78 | 62.20 | 632,913 | +1.63(+2.69%) |
May 01, 2020 | 59.13 | 60.86 | 58.62 | 60.57 | 619,247 | +0.31(+0.51%) |
Apr 30, 2020 | 61.98 | 63.47 | 60.08 | 60.26 | 685,551 | -2.62(-4.17%) |
Apr 29, 2020 | 65.02 | 65.30 | 61.46 | 62.88 | 1,381,404 | -1.43(-2.22%) |
Apr 28, 2020 | 66.31 | 66.31 | 62.61 | 64.31 | 974,290 | +0.70(+1.11%) |
Apr 27, 2020 | 62.46 | 64.10 | 62.11 | 63.61 | 865,035 | +2.15(+3.50%) |
Apr 24, 2020 | 61.20 | 61.69 | 60.53 | 61.46 | 691,050 | +0.34(+0.55%) |
Apr 23, 2020 | 59.35 | 61.36 | 59.04 | 61.12 | 612,496 | +1.78(+3.00%) |
Apr 22, 2020 | 58.62 | 60.14 | 57.91 | 59.34 | 755,497 | +1.60(+2.77%) |
Apr 21, 2020 | 58.41 | 58.83 | 56.43 | 57.74 | 857,924 | -1.48(-2.51%) |
Apr 20, 2020 | 61.08 | 61.69 | 58.97 | 59.22 | 739,685 | -2.58(-4.18%) |
Apr 17, 2020 | 62.14 | 62.80 | 60.29 | 61.81 | 1,047,885 | +0.59(+0.96%) |
Apr 16, 2020 | 59.63 | 62.21 | 58.76 | 61.22 | 701,074 | +2.41(+4.10%) |
Apr 15, 2020 | 60.21 | 60.77 | 57.94 | 58.81 | 947,961 | -2.40(-3.92%) |
Apr 14, 2020 | 57.96 | 62.16 | 57.96 | 61.21 | 1,554,961 | +4.83(+8.56%) |
Apr 13, 2020 | 56.80 | 57.26 | 55.77 | 56.38 | 572,121 | -0.98(-1.71%) |
Apr 09, 2020 | 57.93 | 58.48 | 56.45 | 57.36 | 1,093,228 | +0.16(+0.29%) |
Apr 08, 2020 | 56.43 | 57.83 | 55.32 | 57.20 | 658,618 | +1.33(+2.38%) |
Apr 07, 2020 | 58.11 | 59.11 | 54.99 | 55.87 | 888,136 | -0.83(-1.46%) |
Apr 06, 2020 | 55.54 | 56.81 | 54.92 | 56.70 | 767,279 | +2.65(+4.90%) |
Apr 03, 2020 | 52.23 | 54.53 | 51.96 | 54.05 | 1,025,472 | +1.39(+2.64%) |
Apr 02, 2020 | 52.56 | 54.98 | 50.96 | 52.66 | 804,435 | -0.25(-0.47%) |
Apr 01, 2020 | 53.68 | 54.93 | 51.63 | 52.91 | 1,719,682 | -3.00(-5.36%) |
Mar 31, 2020 | 55.99 | 56.67 | 54.46 | 55.91 | 1,203,322 | -0.09(-0.15%) |
Mar 30, 2020 | 54.40 | 56.18 | 51.60 | 55.99 | 1,222,469 | +3.90(+7.49%) |
Mar 27, 2020 | 50.79 | 53.78 | 49.63 | 52.09 | 1,648,040 | -0.13(-0.24%) |
Mar 26, 2020 | 50.25 | 52.26 | 49.26 | 52.22 | 1,229,952 | +2.39(+4.80%) |
Mar 25, 2020 | 46.47 | 51.86 | 45.91 | 49.83 | 857,269 | +3.06(+6.53%) |
Mar 24, 2020 | 44.14 | 46.91 | 43.15 | 46.77 | 1,050,402 | +4.38(+10.35%) |
Mar 23, 2020 | 42.89 | 44.61 | 41.09 | 42.39 | 1,164,512 | -0.76(-1.76%) |
Mar 20, 2020 | 45.61 | 45.99 | 42.61 | 43.15 | 1,156,523 | -2.21(-4.87%) |
Mar 19, 2020 | 47.47 | 50.72 | 45.08 | 45.35 | 1,003,604 | -2.23(-4.68%) |
Mar 18, 2020 | 48.72 | 51.74 | 43.02 | 47.58 | 2,318,980 | -4.14(-8.01%) |
Mar 17, 2020 | 48.55 | 52.72 | 48.55 | 51.72 | 2,127,585 | +3.92(+8.21%) |
Mar 16, 2020 | 48.55 | 50.77 | 46.92 | 47.80 | 1,079,686 | -4.67(-8.90%) |
Mar 13, 2020 | 50.90 | 52.74 | 48.77 | 52.47 | 1,059,746 | +3.46(+7.05%) |
Mar 12, 2020 | 49.14 | 51.21 | 46.71 | 49.01 | 1,325,620 | -3.03(-5.82%) |
Mar 11, 2020 | 54.20 | 54.78 | 51.57 | 52.04 | 1,238,116 | -3.54(-6.37%) |
Mar 10, 2020 | 51.82 | 55.58 | 51.27 | 55.58 | 1,318,190 | +4.83(+9.52%) |
Mar 09, 2020 | 51.59 | 52.32 | 50.03 | 50.75 | 810,621 | -3.51(-6.47%) |
Mar 06, 2020 | 53.92 | 54.49 | 52.35 | 54.26 | 716,693 | -0.97(-1.76%) |
Mar 05, 2020 | 56.26 | 56.55 | 54.55 | 55.24 | 607,413 | -2.11(-3.68%) |
Mar 04, 2020 | 56.41 | 57.60 | 56.03 | 57.35 | 656,184 | +1.72(+3.09%) |
Mar 03, 2020 | 55.29 | 56.86 | 54.48 | 55.63 | 881,195 | +0.54(+0.99%) |