Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.82 | 64.38 | 63.25 | 64.17 | 2,363,941 | +0.18(+0.28%) |
May 28, 2020 | 64.43 | 64.85 | 63.81 | 63.99 | 2,174,215 | -0.24(-0.37%) |
May 27, 2020 | 63.93 | 64.23 | 62.67 | 64.23 | 3,157,722 | +1.07(+1.70%) |
May 26, 2020 | 63.77 | 63.84 | 63.12 | 63.15 | 1,727,376 | +0.85(+1.36%) |
May 22, 2020 | 62.16 | 62.40 | 61.81 | 62.31 | 1,549,056 | +0.14(+0.23%) |
May 21, 2020 | 62.50 | 62.71 | 61.84 | 62.16 | 2,093,677 | -0.39(-0.62%) |
May 20, 2020 | 62.28 | 62.70 | 62.17 | 62.55 | 2,239,418 | +1.16(+1.89%) |
May 19, 2020 | 61.98 | 62.36 | 61.39 | 61.39 | 2,235,359 | -0.68(-1.09%) |
May 18, 2020 | 61.33 | 62.37 | 61.33 | 62.07 | 1,985,195 | +2.05(+3.42%) |
May 15, 2020 | 59.19 | 60.06 | 58.97 | 60.02 | 2,262,306 | +0.31(+0.52%) |
May 14, 2020 | 58.39 | 59.75 | 57.79 | 59.71 | 3,513,736 | +0.64(+1.08%) |
May 13, 2020 | 60.08 | 60.28 | 58.45 | 59.07 | 2,969,912 | -1.07(-1.78%) |
May 12, 2020 | 61.85 | 61.91 | 60.14 | 60.14 | 1,736,281 | -1.40(-2.28%) |
May 11, 2020 | 61.08 | 61.89 | 60.93 | 61.54 | 2,180,540 | -0.06(-0.09%) |
May 08, 2020 | 61.12 | 61.63 | 60.93 | 61.60 | 1,545,020 | +1.19(+1.96%) |
May 07, 2020 | 60.38 | 60.87 | 60.31 | 60.41 | 1,985,645 | +0.73(+1.21%) |
May 06, 2020 | 60.41 | 60.52 | 59.65 | 59.69 | 2,518,762 | -0.29(-0.49%) |
May 05, 2020 | 60.13 | 60.70 | 59.90 | 59.98 | 1,943,341 | +0.54(+0.90%) |
May 04, 2020 | 58.77 | 59.55 | 58.48 | 59.44 | 2,640,671 | +0.15(+0.25%) |
May 01, 2020 | 59.80 | 59.98 | 58.96 | 59.29 | 4,944,214 | -1.69(-2.76%) |
Apr 30, 2020 | 61.44 | 61.44 | 60.63 | 60.98 | 3,024,486 | -0.78(-1.27%) |
Apr 29, 2020 | 61.20 | 62.07 | 61.03 | 61.76 | 2,024,810 | +1.75(+2.92%) |
Apr 28, 2020 | 61.06 | 61.20 | 59.88 | 60.01 | 2,182,077 | -0.17(-0.28%) |
Apr 27, 2020 | 59.56 | 60.41 | 59.53 | 60.18 | 2,779,417 | +1.05(+1.77%) |
Apr 24, 2020 | 58.61 | 59.27 | 58.18 | 59.13 | 1,805,957 | +0.90(+1.55%) |
Apr 23, 2020 | 58.48 | 59.30 | 58.20 | 58.23 | 2,352,717 | -0.05(-0.08%) |
Apr 22, 2020 | 58.13 | 58.61 | 57.78 | 58.28 | 1,969,337 | +1.32(+2.31%) |
Apr 21, 2020 | 57.70 | 58.03 | 56.75 | 56.96 | 2,558,622 | -1.85(-3.15%) |
Apr 20, 2020 | 59.00 | 59.75 | 58.71 | 58.81 | 3,044,575 | -1.03(-1.72%) |
Apr 17, 2020 | 59.53 | 59.92 | 58.94 | 59.84 | 2,531,314 | +1.73(+2.98%) |
Apr 16, 2020 | 58.14 | 58.30 | 57.40 | 58.11 | 2,325,277 | +0.19(+0.33%) |
Apr 15, 2020 | 57.99 | 58.30 | 57.41 | 57.92 | 5,718,533 | -1.28(-2.16%) |
Apr 14, 2020 | 58.73 | 59.36 | 58.48 | 59.20 | 3,796,779 | +1.70(+2.96%) |
Apr 13, 2020 | 57.97 | 58.00 | 56.67 | 57.49 | 6,041,823 | -0.66(-1.13%) |
Apr 09, 2020 | 58.01 | 58.82 | 57.57 | 58.15 | 14,832,644 | +1.00(+1.75%) |
Apr 08, 2020 | 55.88 | 57.44 | 55.32 | 57.16 | 4,035,587 | +1.99(+3.60%) |
Apr 07, 2020 | 57.09 | 57.32 | 55.17 | 55.17 | 6,745,683 | +0.00(+0.00%) |
Apr 06, 2020 | 53.51 | 55.48 | 53.38 | 55.17 | 5,984,174 | +3.69(+7.17%) |
Apr 03, 2020 | 52.28 | 52.65 | 50.94 | 51.48 | 4,041,288 | -0.98(-1.87%) |
Apr 02, 2020 | 51.14 | 52.65 | 50.98 | 52.46 | 5,425,274 | +1.15(+2.24%) |
Apr 01, 2020 | 51.84 | 52.47 | 50.87 | 51.31 | 5,235,933 | -2.56(-4.75%) |
Mar 31, 2020 | 54.49 | 54.97 | 53.49 | 53.87 | 5,704,562 | -0.83(-1.51%) |
Mar 30, 2020 | 53.37 | 54.77 | 52.92 | 54.70 | 6,788,884 | +1.65(+3.11%) |
Mar 27, 2020 | 52.94 | 54.57 | 52.46 | 53.05 | 5,643,127 | -1.68(-3.06%) |
Mar 26, 2020 | 52.34 | 54.99 | 52.15 | 54.73 | 6,378,753 | +3.00(+5.81%) |
Mar 25, 2020 | 51.36 | 53.68 | 50.15 | 51.72 | 10,173,984 | +0.90(+1.78%) |
Mar 24, 2020 | 48.97 | 50.96 | 48.73 | 50.82 | 6,531,527 | +4.28(+9.20%) |
Mar 23, 2020 | 47.38 | 47.78 | 45.46 | 46.54 | 9,415,374 | -1.19(-2.49%) |
Mar 20, 2020 | 50.56 | 51.03 | 47.67 | 47.73 | 5,673,829 | -1.99(-4.00%) |
Mar 19, 2020 | 48.84 | 51.13 | 47.78 | 49.71 | 5,771,869 | -0.02(-0.04%) |
Mar 18, 2020 | 49.10 | 50.78 | 46.91 | 49.73 | 10,195,440 | -3.02(-5.72%) |
Mar 17, 2020 | 50.70 | 52.94 | 48.95 | 52.75 | 7,520,390 | +2.71(+5.41%) |
Mar 16, 2020 | 50.45 | 53.28 | 49.75 | 50.04 | 11,360,975 | -6.55(-11.57%) |
Mar 13, 2020 | 54.89 | 56.59 | 51.98 | 56.59 | 8,468,905 | +4.66(+8.97%) |
Mar 12, 2020 | 53.51 | 55.65 | 51.81 | 51.93 | 16,253,018 | -5.41(-9.43%) |
Mar 11, 2020 | 58.81 | 59.09 | 56.67 | 57.34 | 4,477,645 | -2.97(-4.92%) |
Mar 10, 2020 | 59.75 | 60.43 | 57.34 | 60.31 | 6,700,221 | +2.65(+4.60%) |
Mar 09, 2020 | 59.71 | 59.71 | 57.21 | 57.66 | 11,500,173 | -5.00(-7.98%) |
Mar 06, 2020 | 61.84 | 62.92 | 61.17 | 62.66 | 10,583,035 | -1.14(-1.79%) |
Mar 05, 2020 | 64.36 | 65.01 | 63.24 | 63.81 | 2,220,535 | -2.13(-3.23%) |
Mar 04, 2020 | 64.66 | 66.01 | 64.06 | 65.93 | 1,715,953 | +2.47(+3.90%) |
Mar 03, 2020 | 65.36 | 66.27 | 62.84 | 63.46 | 3,214,690 | -1.77(-2.71%) |