Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.69 | 66.75 | 66.56 | 66.70 | 523,690 | -0.04(-0.06%) |
May 28, 2020 | 66.89 | 66.89 | 66.65 | 66.74 | 830,279 | -0.04(-0.06%) |
May 27, 2020 | 66.73 | 66.79 | 65.24 | 66.78 | 737,395 | +0.02(+0.03%) |
May 26, 2020 | 66.75 | 66.78 | 66.64 | 66.76 | 261,602 | +0.03(+0.04%) |
May 22, 2020 | 66.74 | 66.75 | 66.66 | 66.73 | 327,828 | +0.00(+0.00%) |
May 21, 2020 | 66.74 | 66.76 | 66.67 | 66.73 | 395,998 | -0.05(-0.07%) |
May 20, 2020 | 66.88 | 66.88 | 66.48 | 66.78 | 859,452 | +0.00(+0.00%) |
May 19, 2020 | 66.83 | 66.86 | 66.77 | 66.78 | 451,585 | -0.07(-0.10%) |
May 18, 2020 | 66.82 | 66.88 | 66.76 | 66.85 | 345,857 | -0.01(-0.01%) |
May 15, 2020 | 66.83 | 66.87 | 66.78 | 66.86 | 1,288,997 | +0.03(+0.04%) |
May 14, 2020 | 66.78 | 66.83 | 66.76 | 66.83 | 493,448 | +0.05(+0.07%) |
May 13, 2020 | 66.76 | 66.79 | 66.74 | 66.78 | 417,063 | +0.01(+0.01%) |
May 12, 2020 | 66.74 | 66.79 | 66.73 | 66.77 | 399,913 | +0.02(+0.03%) |
May 11, 2020 | 66.74 | 66.81 | 66.65 | 66.75 | 646,924 | -0.10(-0.15%) |
May 08, 2020 | 66.83 | 66.86 | 65.21 | 66.85 | 1,786,906 | +0.01(+0.01%) |
May 07, 2020 | 66.82 | 66.85 | 66.79 | 66.84 | 241,885 | +0.08(+0.12%) |
May 06, 2020 | 66.83 | 66.83 | 66.75 | 66.76 | 183,388 | -0.06(-0.09%) |
May 05, 2020 | 66.82 | 66.84 | 66.77 | 66.82 | 474,091 | +0.03(+0.04%) |
May 04, 2020 | 66.75 | 66.83 | 66.75 | 66.79 | 280,408 | -0.03(-0.04%) |
May 01, 2020 | 66.73 | 66.82 | 66.73 | 66.82 | 261,692 | +0.09(+0.13%) |
Apr 30, 2020 | 66.83 | 66.86 | 66.73 | 66.73 | 532,051 | -0.14(-0.21%) |
Apr 29, 2020 | 66.87 | 66.88 | 66.82 | 66.87 | 282,357 | +0.00(+0.00%) |
Apr 28, 2020 | 66.85 | 66.88 | 66.79 | 66.87 | 526,851 | +0.15(+0.22%) |
Apr 27, 2020 | 66.90 | 66.90 | 66.70 | 66.72 | 863,084 | -0.21(-0.31%) |
Apr 24, 2020 | 66.75 | 66.92 | 66.71 | 66.92 | 652,294 | +0.19(+0.28%) |
Apr 23, 2020 | 66.77 | 66.81 | 66.72 | 66.74 | 359,389 | +0.00(+0.00%) |
Apr 22, 2020 | 66.90 | 67.00 | 65.55 | 66.74 | 1,402,177 | -0.16(-0.23%) |
Apr 21, 2020 | 66.80 | 66.92 | 66.79 | 66.90 | 413,623 | +0.08(+0.12%) |
Apr 20, 2020 | 66.79 | 66.85 | 66.75 | 66.82 | 302,194 | -0.01(-0.01%) |
Apr 17, 2020 | 66.73 | 66.89 | 66.72 | 66.83 | 481,807 | +0.05(+0.07%) |
Apr 16, 2020 | 66.76 | 66.78 | 66.69 | 66.78 | 403,563 | +0.00(+0.00%) |
Apr 15, 2020 | 66.68 | 66.80 | 66.54 | 66.78 | 501,009 | -0.15(-0.22%) |
Apr 14, 2020 | 66.61 | 66.92 | 66.48 | 66.92 | 384,570 | +0.42(+0.63%) |
Apr 13, 2020 | 66.53 | 66.64 | 66.49 | 66.50 | 523,831 | -0.13(-0.19%) |
Apr 09, 2020 | 66.72 | 66.75 | 65.84 | 66.63 | 1,718,935 | -0.04(-0.06%) |
Apr 08, 2020 | 66.72 | 66.76 | 66.64 | 66.67 | 664,490 | -0.06(-0.09%) |
Apr 07, 2020 | 66.78 | 66.78 | 66.69 | 66.73 | 616,146 | -0.04(-0.06%) |
Apr 06, 2020 | 66.71 | 66.90 | 66.64 | 66.77 | 543,975 | +0.02(+0.03%) |
Apr 03, 2020 | 66.69 | 66.80 | 66.61 | 66.75 | 865,582 | +0.03(+0.04%) |
Apr 02, 2020 | 66.63 | 66.73 | 66.58 | 66.72 | 943,735 | +0.04(+0.06%) |
Apr 01, 2020 | 66.52 | 67.03 | 66.47 | 66.68 | 706,881 | -0.01(-0.01%) |
Mar 31, 2020 | 66.54 | 66.92 | 66.39 | 66.69 | 1,243,051 | +0.18(+0.27%) |
Mar 30, 2020 | 66.39 | 66.82 | 65.94 | 66.51 | 1,696,094 | +0.51(+0.77%) |
Mar 27, 2020 | 65.64 | 66.48 | 65.57 | 66.00 | 660,650 | -0.27(-0.41%) |
Mar 26, 2020 | 66.39 | 66.53 | 66.00 | 66.28 | 996,867 | +0.09(+0.13%) |
Mar 25, 2020 | 64.81 | 67.05 | 64.77 | 66.19 | 1,965,449 | +0.83(+1.28%) |
Mar 24, 2020 | 64.69 | 65.36 | 64.53 | 65.35 | 909,962 | +1.07(+1.66%) |
Mar 23, 2020 | 64.77 | 65.24 | 63.88 | 64.29 | 789,195 | -0.87(-1.34%) |
Mar 20, 2020 | 65.36 | 65.50 | 64.10 | 65.16 | 820,641 | +0.20(+0.30%) |
Mar 19, 2020 | 62.19 | 65.17 | 60.59 | 64.96 | 922,741 | +2.67(+4.28%) |
Mar 18, 2020 | 63.62 | 63.84 | 60.75 | 62.29 | 998,242 | -1.95(-3.04%) |
Mar 17, 2020 | 63.83 | 65.85 | 63.22 | 64.25 | 1,470,951 | +0.57(+0.89%) |
Mar 16, 2020 | 65.04 | 65.22 | 63.07 | 63.68 | 1,110,788 | -2.03(-3.08%) |
Mar 13, 2020 | 65.08 | 65.99 | 64.90 | 65.70 | 819,723 | +0.54(+0.82%) |
Mar 12, 2020 | 65.57 | 65.67 | 63.19 | 65.17 | 1,215,803 | -0.94(-1.42%) |
Mar 11, 2020 | 65.50 | 66.40 | 65.19 | 66.10 | 1,017,942 | +0.44(+0.67%) |
Mar 10, 2020 | 66.03 | 66.45 | 65.65 | 65.66 | 1,013,225 | -0.39(-0.59%) |
Mar 09, 2020 | 66.24 | 66.40 | 65.10 | 66.05 | 538,978 | -0.37(-0.56%) |
Mar 06, 2020 | 66.54 | 66.55 | 66.23 | 66.43 | 548,942 | -0.06(-0.09%) |
Mar 05, 2020 | 66.45 | 66.51 | 66.40 | 66.48 | 398,791 | -0.02(-0.03%) |
Mar 04, 2020 | 66.40 | 66.64 | 66.36 | 66.50 | 413,872 | +0.11(+0.16%) |
Mar 03, 2020 | 66.35 | 66.72 | 66.20 | 66.40 | 576,874 | +0.05(+0.07%) |