Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.52 | 66.90 | 65.76 | 66.90 | 5,200 | +0.61(+0.92%) |
May 28, 2020 | 68.63 | 68.63 | 66.10 | 66.29 | 4,622 | -0.88(-1.31%) |
May 27, 2020 | 67.79 | 67.79 | 65.77 | 67.17 | 3,442 | +1.22(+1.85%) |
May 26, 2020 | 67.45 | 67.45 | 65.95 | 65.95 | 3,946 | +0.94(+1.45%) |
May 22, 2020 | 64.10 | 65.01 | 64.10 | 65.01 | 2,392 | +0.58(+0.91%) |
May 21, 2020 | 65.61 | 65.61 | 64.43 | 64.43 | 6,275 | -0.78(-1.19%) |
May 20, 2020 | 65.38 | 65.38 | 65.03 | 65.20 | 3,052 | +1.05(+1.64%) |
May 19, 2020 | 64.17 | 64.95 | 64.15 | 64.15 | 4,811 | -0.55(-0.85%) |
May 18, 2020 | 63.87 | 64.74 | 63.87 | 64.70 | 3,938 | +2.48(+3.99%) |
May 15, 2020 | 61.94 | 62.22 | 61.73 | 62.22 | 2,808 | +0.63(+1.02%) |
May 14, 2020 | 60.48 | 61.61 | 60.48 | 61.59 | 10,775 | -0.05(-0.09%) |
May 13, 2020 | 62.86 | 63.07 | 61.12 | 61.64 | 19,953 | -2.10(-3.29%) |
May 12, 2020 | 65.52 | 65.52 | 63.74 | 63.74 | 13,726 | -1.69(-2.58%) |
May 11, 2020 | 66.61 | 66.61 | 65.21 | 65.43 | 4,803 | -0.49(-0.75%) |
May 08, 2020 | 64.55 | 65.92 | 64.55 | 65.92 | 6,344 | +2.03(+3.18%) |
May 07, 2020 | 63.35 | 63.98 | 62.99 | 63.89 | 12,366 | +1.09(+1.73%) |
May 06, 2020 | 65.24 | 65.24 | 62.80 | 62.81 | 44,404 | -0.58(-0.91%) |
May 05, 2020 | 64.18 | 64.94 | 63.24 | 63.38 | 12,453 | +0.80(+1.28%) |
May 04, 2020 | 63.74 | 63.74 | 61.51 | 62.58 | 5,314 | +0.22(+0.35%) |
May 01, 2020 | 62.51 | 63.06 | 62.18 | 62.36 | 11,336 | -1.91(-2.97%) |
Apr 30, 2020 | 66.20 | 66.20 | 64.27 | 64.27 | 20,937 | -1.80(-2.72%) |
Apr 29, 2020 | 65.76 | 66.44 | 65.76 | 66.06 | 5,912 | +1.54(+2.39%) |
Apr 28, 2020 | 66.04 | 66.04 | 64.52 | 64.52 | 4,688 | -0.09(-0.14%) |
Apr 27, 2020 | 63.82 | 64.75 | 63.82 | 64.61 | 4,321 | +1.47(+2.33%) |
Apr 24, 2020 | 62.28 | 63.26 | 62.28 | 63.14 | 4,368 | +0.66(+1.06%) |
Apr 23, 2020 | 62.79 | 63.17 | 62.38 | 62.48 | 4,296 | +0.25(+0.40%) |
Apr 22, 2020 | 62.53 | 62.53 | 61.57 | 62.24 | 3,465 | +1.53(+2.52%) |
Apr 21, 2020 | 60.57 | 60.96 | 60.41 | 60.71 | 4,167 | -1.89(-3.02%) |
Apr 20, 2020 | 62.31 | 63.06 | 62.31 | 62.60 | 8,265 | +0.26(+0.42%) |
Apr 17, 2020 | 63.63 | 63.63 | 62.03 | 62.34 | 4,472 | +0.88(+1.44%) |
Apr 16, 2020 | 60.85 | 61.45 | 60.46 | 61.45 | 2,343 | +0.75(+1.23%) |
Apr 15, 2020 | 60.30 | 61.06 | 60.30 | 60.71 | 2,235 | -2.10(-3.34%) |
Apr 14, 2020 | 64.73 | 64.73 | 62.63 | 62.81 | 6,798 | +1.59(+2.60%) |
Apr 13, 2020 | 62.19 | 62.19 | 60.96 | 61.22 | 3,201 | -1.28(-2.05%) |
Apr 09, 2020 | 62.57 | 62.82 | 61.71 | 62.50 | 15,704 | +1.11(+1.80%) |
Apr 08, 2020 | 59.70 | 61.56 | 59.70 | 61.39 | 6,017 | +1.80(+3.02%) |
Apr 07, 2020 | 61.60 | 61.60 | 59.59 | 59.59 | 9,540 | +0.20(+0.33%) |
Apr 06, 2020 | 57.77 | 59.40 | 57.17 | 59.40 | 11,126 | +4.06(+7.34%) |
Apr 03, 2020 | 55.10 | 55.77 | 54.58 | 55.33 | 5,824 | -0.33(-0.59%) |
Apr 02, 2020 | 54.52 | 55.76 | 54.52 | 55.66 | 14,976 | +1.03(+1.88%) |
Apr 01, 2020 | 56.82 | 56.82 | 54.44 | 54.63 | 9,878 | -2.27(-3.99%) |
Mar 31, 2020 | 57.81 | 58.02 | 56.38 | 56.90 | 14,510 | -0.91(-1.58%) |
Mar 30, 2020 | 57.78 | 59.45 | 56.08 | 57.81 | 18,938 | +1.45(+2.58%) |
Mar 27, 2020 | 55.11 | 57.59 | 55.11 | 56.36 | 9,984 | -2.03(-3.47%) |
Mar 26, 2020 | 54.92 | 58.39 | 54.92 | 58.39 | 17,950 | +3.52(+6.41%) |
Mar 25, 2020 | 55.13 | 56.83 | 53.94 | 54.87 | 12,084 | +0.26(+0.48%) |
Mar 24, 2020 | 52.31 | 55.57 | 51.79 | 54.61 | 48,898 | +4.42(+8.80%) |
Mar 23, 2020 | 53.60 | 53.60 | 49.26 | 50.19 | 35,193 | -0.16(-0.32%) |
Mar 20, 2020 | 56.90 | 56.90 | 50.35 | 50.35 | 30,873 | -2.40(-4.54%) |
Mar 19, 2020 | 49.39 | 53.47 | 49.39 | 52.75 | 45,943 | +2.92(+5.85%) |
Mar 18, 2020 | 53.59 | 55.01 | 48.21 | 49.83 | 42,038 | -3.81(-7.10%) |
Mar 17, 2020 | 52.30 | 53.98 | 50.70 | 53.64 | 17,530 | +2.86(+5.64%) |
Mar 16, 2020 | 46.47 | 53.34 | 46.47 | 50.78 | 18,777 | -4.27(-7.76%) |
Mar 13, 2020 | 54.71 | 55.05 | 51.50 | 55.05 | 4,067 | +3.06(+5.89%) |
Mar 12, 2020 | 53.30 | 54.62 | 49.97 | 51.99 | 9,303 | -5.39(-9.39%) |
Mar 11, 2020 | 58.54 | 58.54 | 57.38 | 57.38 | 2,901 | -2.76(-4.60%) |
Mar 10, 2020 | 58.29 | 60.14 | 57.67 | 60.14 | 1,263 | +1.89(+3.24%) |
Mar 09, 2020 | 58.68 | 59.70 | 57.53 | 58.25 | 4,019 | -4.66(-7.40%) |
Mar 06, 2020 | 61.93 | 62.91 | 61.93 | 62.91 | 2,086 | -0.94(-1.47%) |
Mar 05, 2020 | 64.42 | 64.42 | 63.85 | 63.85 | 1,188 | -1.96(-2.98%) |
Mar 04, 2020 | 64.34 | 65.81 | 64.34 | 65.81 | 1,997 | +1.85(+2.89%) |
Mar 03, 2020 | 65.50 | 65.80 | 63.96 | 63.96 | 29,106 | -0.89(-1.37%) |