Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.14 | 67.76 | 65.14 | 67.72 | 65,866 | +2.58(+3.95%) |
May 28, 2020 | 62.99 | 65.62 | 62.99 | 65.14 | 92,482 | +1.17(+1.84%) |
May 27, 2020 | 66.46 | 66.46 | 63.08 | 63.97 | 370,104 | -2.57(-3.86%) |
May 26, 2020 | 69.14 | 69.14 | 66.50 | 66.53 | 129,783 | -1.76(-2.57%) |
May 22, 2020 | 67.61 | 68.62 | 66.85 | 68.29 | 79,141 | +0.35(+0.51%) |
May 21, 2020 | 70.46 | 70.46 | 67.82 | 67.94 | 133,255 | -2.26(-3.22%) |
May 20, 2020 | 70.50 | 70.65 | 69.19 | 70.20 | 87,688 | +0.32(+0.45%) |
May 19, 2020 | 69.67 | 70.62 | 69.39 | 69.89 | 97,312 | +0.71(+1.03%) |
May 18, 2020 | 70.56 | 70.99 | 68.75 | 69.18 | 156,437 | -0.89(-1.27%) |
May 15, 2020 | 69.24 | 70.26 | 68.95 | 70.07 | 94,544 | +0.44(+0.64%) |
May 14, 2020 | 70.35 | 70.35 | 69.25 | 69.62 | 175,500 | -0.68(-0.97%) |
May 13, 2020 | 70.04 | 70.62 | 68.77 | 70.30 | 231,955 | +0.75(+1.08%) |
May 12, 2020 | 68.77 | 70.97 | 68.09 | 69.55 | 182,602 | +1.09(+1.59%) |
May 11, 2020 | 68.13 | 68.92 | 67.90 | 68.47 | 140,033 | +0.75(+1.10%) |
May 08, 2020 | 67.95 | 68.08 | 66.92 | 67.72 | 70,224 | +0.47(+0.70%) |
May 07, 2020 | 67.99 | 67.99 | 66.45 | 67.25 | 109,967 | -0.20(-0.29%) |
May 06, 2020 | 66.27 | 67.45 | 65.70 | 67.45 | 198,984 | +1.61(+2.44%) |
May 05, 2020 | 64.24 | 66.19 | 63.90 | 65.84 | 71,355 | +2.65(+4.20%) |
May 04, 2020 | 63.03 | 63.56 | 62.51 | 63.19 | 57,890 | +0.32(+0.50%) |
May 01, 2020 | 63.66 | 63.66 | 62.60 | 62.87 | 83,802 | -1.83(-2.82%) |
Apr 30, 2020 | 63.87 | 64.70 | 63.87 | 64.70 | 68,756 | +0.83(+1.30%) |
Apr 29, 2020 | 64.25 | 64.44 | 63.08 | 63.87 | 101,227 | +0.24(+0.37%) |
Apr 28, 2020 | 66.55 | 66.55 | 63.22 | 63.63 | 148,442 | -2.28(-3.46%) |
Apr 27, 2020 | 66.61 | 67.09 | 65.62 | 65.91 | 209,839 | +0.04(+0.06%) |
Apr 24, 2020 | 64.65 | 66.03 | 64.65 | 65.87 | 82,890 | +1.08(+1.66%) |
Apr 23, 2020 | 65.90 | 65.90 | 64.26 | 64.80 | 111,072 | -0.23(-0.35%) |
Apr 22, 2020 | 62.85 | 65.10 | 62.85 | 65.02 | 84,096 | +2.23(+3.55%) |
Apr 21, 2020 | 64.75 | 64.75 | 61.87 | 62.79 | 98,479 | -1.31(-2.05%) |
Apr 20, 2020 | 63.21 | 64.92 | 62.59 | 64.11 | 249,389 | +1.93(+3.11%) |
Apr 17, 2020 | 63.02 | 63.23 | 60.86 | 62.17 | 147,338 | -0.93(-1.47%) |
Apr 16, 2020 | 61.89 | 63.10 | 61.31 | 63.10 | 164,035 | +2.01(+3.30%) |
Apr 15, 2020 | 59.46 | 61.15 | 59.36 | 61.09 | 129,617 | +1.63(+2.74%) |
Apr 14, 2020 | 59.59 | 60.22 | 58.95 | 59.46 | 81,780 | +1.12(+1.91%) |
Apr 13, 2020 | 57.64 | 58.60 | 56.86 | 58.34 | 41,748 | +1.18(+2.07%) |
Apr 09, 2020 | 57.51 | 57.51 | 56.35 | 57.16 | 52,997 | +0.22(+0.38%) |
Apr 08, 2020 | 56.63 | 56.99 | 56.14 | 56.94 | 63,853 | +0.57(+1.02%) |
Apr 07, 2020 | 57.12 | 57.12 | 55.46 | 56.37 | 33,064 | +0.21(+0.37%) |
Apr 06, 2020 | 56.12 | 57.24 | 55.57 | 56.16 | 59,956 | +1.98(+3.65%) |
Apr 03, 2020 | 54.70 | 54.87 | 54.03 | 54.18 | 41,242 | -0.11(-0.20%) |
Apr 02, 2020 | 55.17 | 55.17 | 54.10 | 54.29 | 10,513 | -0.40(-0.73%) |
Apr 01, 2020 | 54.77 | 55.28 | 54.50 | 54.69 | 47,527 | -0.62(-1.13%) |
Mar 31, 2020 | 55.01 | 55.66 | 54.71 | 55.31 | 48,579 | +0.94(+1.72%) |
Mar 30, 2020 | 54.59 | 54.71 | 53.71 | 54.37 | 25,320 | +0.68(+1.27%) |
Mar 27, 2020 | 53.78 | 53.91 | 52.88 | 53.69 | 22,090 | -0.17(-0.31%) |
Mar 26, 2020 | 53.02 | 53.91 | 52.39 | 53.86 | 37,117 | +1.37(+2.60%) |
Mar 25, 2020 | 53.60 | 53.88 | 52.28 | 52.49 | 98,394 | -0.26(-0.49%) |
Mar 24, 2020 | 52.40 | 52.89 | 52.22 | 52.75 | 91,540 | +0.40(+0.77%) |
Mar 23, 2020 | 50.89 | 52.42 | 50.44 | 52.35 | 139,484 | +1.52(+2.99%) |
Mar 20, 2020 | 51.92 | 52.12 | 50.74 | 50.83 | 24,522 | -0.20(-0.39%) |
Mar 19, 2020 | 52.22 | 52.22 | 50.82 | 51.03 | 84,742 | +0.23(+0.45%) |
Mar 18, 2020 | 48.45 | 51.15 | 48.45 | 50.80 | 16,182 | -0.21(-0.40%) |
Mar 17, 2020 | 50.70 | 51.32 | 48.97 | 51.01 | 31,707 | +1.93(+3.94%) |
Mar 16, 2020 | 47.32 | 50.00 | 47.32 | 49.08 | 8,969 | -0.55(-1.12%) |
Mar 13, 2020 | 48.89 | 49.69 | 48.38 | 49.63 | 6,688 | +1.16(+2.40%) |
Mar 12, 2020 | 47.75 | 49.41 | 47.38 | 48.47 | 17,010 | -1.71(-3.41%) |
Mar 11, 2020 | 50.02 | 51.07 | 50.02 | 50.18 | 10,829 | -1.18(-2.31%) |
Mar 10, 2020 | 52.79 | 52.79 | 50.86 | 51.37 | 2,052 | -0.02(-0.04%) |
Mar 09, 2020 | 47.51 | 51.84 | 47.51 | 51.39 | 8,680 | -1.45(-2.74%) |
Mar 06, 2020 | 52.37 | 53.03 | 52.30 | 52.84 | 8,816 | -0.92(-1.70%) |
Mar 05, 2020 | 52.46 | 53.97 | 52.46 | 53.75 | 14,949 | +0.48(+0.90%) |
Mar 04, 2020 | 52.79 | 53.45 | 52.79 | 53.27 | 3,633 | +0.54(+1.02%) |
Mar 03, 2020 | 53.85 | 53.85 | 52.16 | 52.74 | 14,311 | -0.64(-1.20%) |