Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.09 | 67.60 | 66.34 | 67.50 | 214,795 | +0.05(+0.07%) |
May 28, 2020 | 68.38 | 68.44 | 67.31 | 67.46 | 194,340 | -0.26(-0.39%) |
May 27, 2020 | 67.38 | 67.72 | 66.69 | 67.72 | 125,841 | +1.51(+2.28%) |
May 26, 2020 | 66.41 | 66.77 | 66.14 | 66.21 | 128,149 | +1.47(+2.27%) |
May 22, 2020 | 64.65 | 64.74 | 64.23 | 64.74 | 98,983 | +0.04(+0.06%) |
May 21, 2020 | 65.00 | 65.31 | 64.52 | 64.70 | 153,598 | -0.47(-0.72%) |
May 20, 2020 | 64.98 | 65.44 | 64.83 | 65.17 | 137,945 | +1.02(+1.59%) |
May 19, 2020 | 65.26 | 65.26 | 64.15 | 64.15 | 133,209 | -1.20(-1.84%) |
May 18, 2020 | 64.78 | 65.68 | 64.76 | 65.35 | 137,231 | +2.25(+3.56%) |
May 15, 2020 | 62.62 | 63.26 | 62.41 | 63.11 | 155,892 | -0.01(-0.01%) |
May 14, 2020 | 61.50 | 63.11 | 61.09 | 63.11 | 224,133 | +0.91(+1.47%) |
May 13, 2020 | 63.30 | 63.30 | 61.74 | 62.20 | 171,159 | -1.29(-2.03%) |
May 12, 2020 | 64.95 | 65.11 | 63.48 | 63.49 | 165,969 | -1.17(-1.80%) |
May 11, 2020 | 64.52 | 65.03 | 64.27 | 64.66 | 110,222 | -0.37(-0.57%) |
May 08, 2020 | 64.51 | 65.07 | 64.32 | 65.03 | 341,458 | +1.41(+2.21%) |
May 07, 2020 | 63.97 | 64.35 | 63.56 | 63.62 | 124,030 | +0.41(+0.64%) |
May 06, 2020 | 64.51 | 64.73 | 63.21 | 63.21 | 119,338 | -0.93(-1.45%) |
May 05, 2020 | 64.49 | 64.91 | 64.14 | 64.14 | 141,022 | +0.36(+0.57%) |
May 04, 2020 | 63.42 | 63.86 | 63.00 | 63.78 | 169,723 | -0.16(-0.25%) |
May 01, 2020 | 64.75 | 64.82 | 63.72 | 63.95 | 92,893 | -1.85(-2.81%) |
Apr 30, 2020 | 66.48 | 66.48 | 65.52 | 65.80 | 147,912 | -1.18(-1.77%) |
Apr 29, 2020 | 67.13 | 67.51 | 66.57 | 66.98 | 156,501 | +1.18(+1.80%) |
Apr 28, 2020 | 66.73 | 66.85 | 65.71 | 65.80 | 106,168 | +0.12(+0.18%) |
Apr 27, 2020 | 64.85 | 65.97 | 64.80 | 65.68 | 138,752 | +1.22(+1.89%) |
Apr 24, 2020 | 64.23 | 64.68 | 63.59 | 64.46 | 114,483 | +0.78(+1.22%) |
Apr 23, 2020 | 63.98 | 64.75 | 63.68 | 63.68 | 165,905 | -0.01(-0.01%) |
Apr 22, 2020 | 63.82 | 64.02 | 63.42 | 63.69 | 133,514 | +0.95(+1.51%) |
Apr 21, 2020 | 63.23 | 63.76 | 62.62 | 62.74 | 150,846 | -1.73(-2.69%) |
Apr 20, 2020 | 64.57 | 65.56 | 64.45 | 64.48 | 185,122 | -1.34(-2.03%) |
Apr 17, 2020 | 65.35 | 65.88 | 64.68 | 65.81 | 345,112 | +2.20(+3.46%) |
Apr 16, 2020 | 63.75 | 63.76 | 62.89 | 63.61 | 443,972 | +0.06(+0.10%) |
Apr 15, 2020 | 63.70 | 63.91 | 63.07 | 63.55 | 227,713 | -1.65(-2.53%) |
Apr 14, 2020 | 64.96 | 65.42 | 64.43 | 65.20 | 289,885 | +1.37(+2.15%) |
Apr 13, 2020 | 64.79 | 64.79 | 63.11 | 63.83 | 297,117 | -0.98(-1.51%) |
Apr 09, 2020 | 64.73 | 65.76 | 64.25 | 64.80 | 241,368 | +1.17(+1.85%) |
Apr 08, 2020 | 62.18 | 63.94 | 61.44 | 63.63 | 392,058 | +2.23(+3.63%) |
Apr 07, 2020 | 63.39 | 63.54 | 61.31 | 61.40 | 323,988 | +0.19(+0.31%) |
Apr 06, 2020 | 60.08 | 61.71 | 59.75 | 61.21 | 280,379 | +3.20(+5.51%) |
Apr 03, 2020 | 58.72 | 59.11 | 57.27 | 58.01 | 256,868 | -0.82(-1.40%) |
Apr 02, 2020 | 57.00 | 58.87 | 56.68 | 58.83 | 203,242 | +1.78(+3.12%) |
Apr 01, 2020 | 57.39 | 58.02 | 56.57 | 57.05 | 311,786 | -2.56(-4.30%) |
Mar 31, 2020 | 60.62 | 60.91 | 59.31 | 59.62 | 416,511 | -1.12(-1.84%) |
Mar 30, 2020 | 59.38 | 60.86 | 58.82 | 60.74 | 272,017 | +2.07(+3.53%) |
Mar 27, 2020 | 58.59 | 60.45 | 58.23 | 58.67 | 313,778 | -1.85(-3.06%) |
Mar 26, 2020 | 57.43 | 60.75 | 57.43 | 60.52 | 559,865 | +3.84(+6.78%) |
Mar 25, 2020 | 56.21 | 58.78 | 54.88 | 56.68 | 847,618 | +0.98(+1.75%) |
Mar 24, 2020 | 53.71 | 55.81 | 53.44 | 55.70 | 667,488 | +4.69(+9.19%) |
Mar 23, 2020 | 52.88 | 52.88 | 50.17 | 51.02 | 422,851 | -2.16(-4.06%) |
Mar 20, 2020 | 56.35 | 56.35 | 53.06 | 53.17 | 352,142 | -2.62(-4.69%) |
Mar 19, 2020 | 55.64 | 56.85 | 54.00 | 55.79 | 542,612 | -0.38(-0.67%) |
Mar 18, 2020 | 56.29 | 57.58 | 53.48 | 56.17 | 503,394 | -3.23(-5.43%) |
Mar 17, 2020 | 57.23 | 59.88 | 55.78 | 59.39 | 997,445 | +3.13(+5.56%) |
Mar 16, 2020 | 56.01 | 59.84 | 55.55 | 56.27 | 462,841 | -6.52(-10.39%) |
Mar 13, 2020 | 60.83 | 62.80 | 57.77 | 62.79 | 685,199 | +5.50(+9.60%) |
Mar 12, 2020 | 59.45 | 61.04 | 57.19 | 57.29 | 1,098,090 | -6.26(-9.85%) |
Mar 11, 2020 | 65.10 | 65.37 | 62.86 | 63.55 | 422,538 | -3.31(-4.96%) |
Mar 10, 2020 | 66.34 | 66.94 | 63.57 | 66.86 | 273,402 | +2.73(+4.26%) |
Mar 09, 2020 | 66.79 | 66.79 | 63.45 | 64.13 | 313,204 | -5.29(-7.63%) |
Mar 06, 2020 | 68.32 | 69.61 | 68.03 | 69.43 | 151,795 | -1.11(-1.58%) |
Mar 05, 2020 | 70.94 | 71.63 | 69.88 | 70.54 | 204,674 | -2.34(-3.21%) |
Mar 04, 2020 | 71.19 | 72.88 | 70.66 | 72.88 | 262,027 | +3.20(+4.59%) |
Mar 03, 2020 | 71.89 | 72.79 | 69.12 | 69.68 | 204,625 | -2.11(-2.93%) |