Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.53 | 73.02 | 69.48 | 69.50 | 631,900 | -1.77(-2.48%) |
May 28, 2020 | 78.14 | 78.43 | 71.05 | 71.27 | 634,886 | -4.83(-6.35%) |
May 27, 2020 | 73.23 | 76.32 | 72.86 | 76.10 | 484,398 | +5.00(+7.03%) |
May 26, 2020 | 72.48 | 73.17 | 70.33 | 71.10 | 470,613 | +2.43(+3.54%) |
May 22, 2020 | 67.37 | 69.08 | 66.18 | 68.67 | 259,200 | +1.90(+2.85%) |
May 21, 2020 | 64.71 | 68.00 | 64.71 | 66.77 | 282,087 | +1.97(+3.04%) |
May 20, 2020 | 67.15 | 67.95 | 63.47 | 64.80 | 428,905 | -0.58(-0.89%) |
May 19, 2020 | 63.77 | 67.36 | 62.55 | 65.38 | 526,111 | +0.75(+1.16%) |
May 18, 2020 | 60.91 | 65.16 | 60.82 | 64.63 | 545,208 | +7.77(+13.67%) |
May 15, 2020 | 54.40 | 57.93 | 53.48 | 56.86 | 359,500 | +2.25(+4.12%) |
May 14, 2020 | 51.94 | 54.64 | 50.18 | 54.61 | 315,810 | +0.83(+1.54%) |
May 13, 2020 | 55.44 | 55.60 | 52.92 | 53.78 | 567,796 | -2.24(-4.00%) |
May 12, 2020 | 58.24 | 58.24 | 56.02 | 56.02 | 446,160 | -2.04(-3.51%) |
May 11, 2020 | 58.14 | 59.02 | 56.83 | 58.06 | 484,456 | -1.44(-2.42%) |
May 08, 2020 | 57.87 | 59.70 | 56.41 | 59.50 | 364,400 | +3.28(+5.83%) |
May 07, 2020 | 55.99 | 56.70 | 55.43 | 56.22 | 425,868 | +1.52(+2.78%) |
May 06, 2020 | 55.46 | 56.21 | 54.39 | 54.70 | 436,531 | -0.41(-0.74%) |
May 05, 2020 | 54.76 | 56.60 | 54.33 | 55.11 | 573,744 | +1.57(+2.93%) |
May 04, 2020 | 50.42 | 53.99 | 49.86 | 53.54 | 582,275 | +1.59(+3.06%) |
May 01, 2020 | 49.78 | 52.04 | 49.39 | 51.95 | 495,400 | -0.61(-1.16%) |
Apr 30, 2020 | 51.98 | 53.81 | 51.17 | 52.56 | 912,508 | -1.00(-1.87%) |
Apr 29, 2020 | 50.88 | 55.14 | 50.06 | 53.56 | 688,097 | +5.23(+10.82%) |
Apr 28, 2020 | 47.33 | 48.63 | 46.66 | 48.33 | 656,458 | +3.65(+8.17%) |
Apr 27, 2020 | 43.13 | 45.29 | 42.72 | 44.68 | 495,043 | +2.08(+4.88%) |
Apr 24, 2020 | 40.88 | 43.40 | 40.39 | 42.60 | 508,800 | +2.20(+5.45%) |
Apr 23, 2020 | 39.42 | 41.08 | 38.35 | 40.40 | 681,873 | +1.24(+3.17%) |
Apr 22, 2020 | 39.99 | 40.24 | 38.49 | 39.16 | 379,154 | +0.63(+1.64%) |
Apr 21, 2020 | 37.28 | 38.88 | 36.99 | 38.53 | 662,801 | -0.72(-1.83%) |
Apr 20, 2020 | 40.11 | 41.57 | 38.65 | 39.25 | 460,987 | -2.87(-6.81%) |
Apr 17, 2020 | 41.44 | 42.97 | 40.70 | 42.12 | 438,300 | +2.81(+7.15%) |
Apr 16, 2020 | 39.00 | 40.27 | 38.29 | 39.31 | 553,235 | +0.19(+0.49%) |
Apr 15, 2020 | 39.88 | 40.28 | 38.27 | 39.12 | 380,007 | -3.30(-7.78%) |
Apr 14, 2020 | 42.93 | 43.98 | 40.95 | 42.42 | 413,577 | +1.13(+2.74%) |
Apr 13, 2020 | 46.48 | 46.48 | 39.69 | 41.29 | 570,131 | -5.67(-12.07%) |
Apr 09, 2020 | 47.22 | 50.70 | 45.34 | 46.96 | 643,000 | +1.86(+4.12%) |
Apr 08, 2020 | 41.50 | 45.32 | 40.96 | 45.10 | 669,810 | +4.60(+11.36%) |
Apr 07, 2020 | 41.82 | 43.08 | 39.30 | 40.50 | 1,001,684 | +1.83(+4.73%) |
Apr 06, 2020 | 34.86 | 39.00 | 34.32 | 38.67 | 764,900 | +6.64(+20.73%) |
Apr 03, 2020 | 30.77 | 32.63 | 30.25 | 32.03 | 913,800 | +1.18(+3.82%) |
Apr 02, 2020 | 31.55 | 32.29 | 28.94 | 30.85 | 675,629 | -1.00(-3.14%) |
Apr 01, 2020 | 34.25 | 34.84 | 31.70 | 31.85 | 604,040 | -4.66(-12.76%) |
Mar 31, 2020 | 37.80 | 38.27 | 35.82 | 36.51 | 599,079 | -1.56(-4.10%) |
Mar 30, 2020 | 39.04 | 39.10 | 36.87 | 38.07 | 496,253 | -1.24(-3.15%) |
Mar 27, 2020 | 41.59 | 42.90 | 39.26 | 39.31 | 509,300 | -4.37(-10.00%) |
Mar 26, 2020 | 42.77 | 43.97 | 40.41 | 43.68 | 737,197 | +1.57(+3.73%) |
Mar 25, 2020 | 35.31 | 43.00 | 35.04 | 42.11 | 721,707 | +6.80(+19.26%) |
Mar 24, 2020 | 31.69 | 35.35 | 31.05 | 35.31 | 818,157 | +6.07(+20.76%) |
Mar 23, 2020 | 30.68 | 30.98 | 28.07 | 29.24 | 700,736 | -2.01(-6.43%) |
Mar 20, 2020 | 30.13 | 33.32 | 29.10 | 31.25 | 1,042,200 | +1.74(+5.90%) |
Mar 19, 2020 | 26.76 | 30.60 | 25.53 | 29.51 | 656,171 | +2.22(+8.13%) |
Mar 18, 2020 | 31.61 | 32.83 | 25.24 | 27.29 | 1,144,157 | -6.73(-19.78%) |
Mar 17, 2020 | 35.90 | 36.25 | 30.65 | 34.02 | 1,353,222 | -1.33(-3.76%) |
Mar 16, 2020 | 41.32 | 41.32 | 35.00 | 35.35 | 952,265 | -11.47(-24.50%) |
Mar 13, 2020 | 47.34 | 47.82 | 41.14 | 46.82 | 927,100 | +2.14(+4.79%) |
Mar 12, 2020 | 50.00 | 50.00 | 42.47 | 44.68 | 1,289,821 | -9.33(-17.27%) |
Mar 11, 2020 | 57.63 | 58.47 | 53.39 | 54.01 | 930,210 | -5.37(-9.04%) |
Mar 10, 2020 | 58.73 | 59.73 | 55.72 | 59.38 | 970,265 | +2.03(+3.54%) |
Mar 09, 2020 | 63.80 | 64.42 | 57.27 | 57.35 | 1,011,331 | -9.83(-14.63%) |
Mar 06, 2020 | 66.43 | 67.70 | 64.53 | 67.18 | 789,500 | -1.66(-2.41%) |
Mar 05, 2020 | 68.93 | 70.27 | 67.98 | 68.84 | 517,660 | -1.72(-2.44%) |
Mar 04, 2020 | 68.55 | 70.63 | 67.55 | 70.56 | 459,893 | +3.22(+4.78%) |
Mar 03, 2020 | 65.18 | 68.34 | 64.75 | 67.34 | 770,226 | +2.13(+3.27%) |