Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.95 | 71.73 | 70.02 | 71.56 | 559,673 | +0.37(+0.52%) |
May 28, 2020 | 72.09 | 72.10 | 71.01 | 71.19 | 615,660 | -0.39(-0.55%) |
May 27, 2020 | 71.42 | 71.64 | 70.54 | 71.59 | 429,709 | +1.13(+1.60%) |
May 26, 2020 | 70.66 | 71.06 | 70.36 | 70.46 | 456,945 | +1.37(+1.99%) |
May 22, 2020 | 68.92 | 69.14 | 68.39 | 69.09 | 405,361 | -0.03(-0.05%) |
May 21, 2020 | 69.87 | 70.02 | 68.98 | 69.12 | 364,713 | -0.70(-1.00%) |
May 20, 2020 | 69.47 | 70.05 | 69.23 | 69.82 | 315,066 | +1.25(+1.82%) |
May 19, 2020 | 69.82 | 69.82 | 68.54 | 68.58 | 537,064 | -1.42(-2.02%) |
May 18, 2020 | 69.43 | 70.36 | 69.29 | 69.99 | 511,460 | +2.61(+3.87%) |
May 15, 2020 | 67.21 | 67.79 | 66.86 | 67.38 | 710,116 | -0.09(-0.14%) |
May 14, 2020 | 65.95 | 67.55 | 65.44 | 67.47 | 733,477 | +0.90(+1.35%) |
May 13, 2020 | 67.84 | 67.84 | 66.13 | 66.58 | 736,348 | -1.54(-2.27%) |
May 12, 2020 | 69.74 | 69.74 | 68.12 | 68.12 | 530,039 | -1.25(-1.79%) |
May 11, 2020 | 69.29 | 69.68 | 68.91 | 69.37 | 3,724,917 | -0.32(-0.47%) |
May 08, 2020 | 68.91 | 69.73 | 68.62 | 69.69 | 453,789 | +1.86(+2.74%) |
May 07, 2020 | 68.36 | 68.65 | 67.73 | 67.83 | 640,014 | +0.41(+0.61%) |
May 06, 2020 | 68.83 | 68.93 | 67.42 | 67.42 | 525,525 | -1.19(-1.74%) |
May 05, 2020 | 69.20 | 69.49 | 68.57 | 68.62 | 549,178 | +0.55(+0.81%) |
May 04, 2020 | 67.07 | 68.14 | 66.77 | 68.06 | 522,372 | +0.57(+0.85%) |
May 01, 2020 | 68.91 | 68.98 | 67.24 | 67.49 | 610,329 | -2.23(-3.20%) |
Apr 30, 2020 | 70.66 | 70.78 | 69.33 | 69.73 | 841,966 | -1.44(-2.03%) |
Apr 29, 2020 | 70.61 | 71.56 | 70.30 | 71.17 | 458,046 | +1.72(+2.48%) |
Apr 28, 2020 | 69.85 | 70.12 | 69.09 | 69.44 | 721,505 | +0.32(+0.47%) |
Apr 27, 2020 | 68.12 | 69.45 | 67.64 | 69.12 | 659,833 | +1.25(+1.83%) |
Apr 24, 2020 | 67.78 | 68.12 | 67.04 | 67.88 | 1,287,965 | +0.67(+1.00%) |
Apr 23, 2020 | 67.16 | 68.29 | 67.10 | 67.20 | 788,257 | +0.62(+0.94%) |
Apr 22, 2020 | 67.04 | 67.11 | 66.29 | 66.58 | 742,198 | +1.15(+1.76%) |
Apr 21, 2020 | 65.72 | 66.35 | 65.23 | 65.43 | 787,409 | -1.59(-2.38%) |
Apr 20, 2020 | 66.77 | 68.23 | 66.58 | 67.02 | 880,861 | -1.24(-1.81%) |
Apr 17, 2020 | 66.71 | 68.39 | 66.55 | 68.26 | 855,633 | +2.95(+4.52%) |
Apr 16, 2020 | 65.93 | 65.93 | 64.72 | 65.31 | 774,915 | -0.37(-0.56%) |
Apr 15, 2020 | 66.20 | 66.20 | 64.98 | 65.68 | 820,789 | -1.99(-2.94%) |
Apr 14, 2020 | 67.36 | 67.88 | 66.99 | 67.66 | 1,626,987 | +1.40(+2.11%) |
Apr 13, 2020 | 67.63 | 67.63 | 65.66 | 66.26 | 1,437,626 | -0.94(-1.40%) |
Apr 09, 2020 | 67.94 | 68.80 | 66.37 | 67.20 | 1,736,830 | +0.54(+0.81%) |
Apr 08, 2020 | 64.90 | 66.91 | 64.25 | 66.66 | 1,330,425 | +2.65(+4.14%) |
Apr 07, 2020 | 66.08 | 66.28 | 64.01 | 64.01 | 2,135,809 | +0.12(+0.19%) |
Apr 06, 2020 | 62.46 | 64.36 | 61.84 | 63.89 | 1,228,186 | +3.45(+5.71%) |
Apr 03, 2020 | 61.56 | 62.24 | 59.83 | 60.44 | 1,147,020 | -1.07(-1.73%) |
Apr 02, 2020 | 59.19 | 61.72 | 58.96 | 61.51 | 1,101,125 | +2.81(+4.78%) |
Apr 01, 2020 | 58.89 | 59.85 | 58.12 | 58.70 | 1,015,413 | -2.32(-3.80%) |
Mar 31, 2020 | 62.14 | 62.38 | 60.59 | 61.02 | 913,024 | -0.98(-1.58%) |
Mar 30, 2020 | 60.25 | 62.17 | 59.82 | 62.00 | 843,067 | +2.23(+3.72%) |
Mar 27, 2020 | 59.91 | 61.53 | 59.36 | 59.77 | 1,165,313 | -1.94(-3.14%) |
Mar 26, 2020 | 58.38 | 62.26 | 58.32 | 61.71 | 1,527,926 | +3.85(+6.65%) |
Mar 25, 2020 | 57.30 | 60.05 | 56.14 | 57.86 | 1,590,008 | +1.08(+1.90%) |
Mar 24, 2020 | 55.09 | 57.01 | 54.49 | 56.79 | 1,678,032 | +4.69(+8.99%) |
Mar 23, 2020 | 54.59 | 54.59 | 51.35 | 52.10 | 1,844,072 | -2.97(-5.39%) |
Mar 20, 2020 | 58.54 | 58.75 | 54.91 | 55.07 | 1,417,150 | -3.25(-5.57%) |
Mar 19, 2020 | 58.71 | 59.70 | 57.24 | 58.32 | 2,111,265 | -1.26(-2.12%) |
Mar 18, 2020 | 59.06 | 60.54 | 56.72 | 59.58 | 1,521,358 | -2.54(-4.09%) |
Mar 17, 2020 | 59.43 | 62.49 | 58.54 | 62.12 | 1,548,983 | +3.86(+6.63%) |
Mar 16, 2020 | 57.74 | 62.28 | 57.21 | 58.26 | 1,426,044 | -5.89(-9.18%) |
Mar 13, 2020 | 62.72 | 64.15 | 59.39 | 64.15 | 1,333,823 | +4.90(+8.26%) |
Mar 12, 2020 | 61.41 | 63.25 | 57.21 | 59.25 | 2,148,470 | -6.30(-9.61%) |
Mar 11, 2020 | 67.15 | 67.40 | 64.91 | 65.55 | 1,989,806 | -3.28(-4.77%) |
Mar 10, 2020 | 68.97 | 69.01 | 65.44 | 68.83 | 4,223,816 | +2.49(+3.75%) |
Mar 09, 2020 | 67.18 | 68.67 | 66.12 | 66.34 | 2,104,391 | -5.91(-8.18%) |
Mar 06, 2020 | 71.45 | 72.53 | 70.80 | 72.26 | 1,133,649 | -1.12(-1.52%) |
Mar 05, 2020 | 73.75 | 74.33 | 72.69 | 73.38 | 821,752 | -2.24(-2.96%) |
Mar 04, 2020 | 73.85 | 75.61 | 73.30 | 75.61 | 698,326 | +3.10(+4.28%) |
Mar 03, 2020 | 74.67 | 75.52 | 71.84 | 72.51 | 1,774,840 | -1.55(-2.09%) |