Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.42 | 67.92 | 66.20 | 67.43 | 2,079,960 | +0.71(+1.07%) |
May 28, 2020 | 65.23 | 67.13 | 64.77 | 66.72 | 2,637,299 | +3.10(+4.86%) |
May 27, 2020 | 64.91 | 64.91 | 62.53 | 63.63 | 2,866,283 | -0.23(-0.35%) |
May 26, 2020 | 64.09 | 65.07 | 63.57 | 63.85 | 1,977,208 | +0.85(+1.35%) |
May 22, 2020 | 62.54 | 63.08 | 62.31 | 63.00 | 1,484,973 | +0.47(+0.75%) |
May 21, 2020 | 63.27 | 63.90 | 62.32 | 62.53 | 1,674,317 | -0.93(-1.46%) |
May 20, 2020 | 64.25 | 64.33 | 63.23 | 63.46 | 1,697,430 | -0.29(-0.45%) |
May 19, 2020 | 64.82 | 64.86 | 63.74 | 63.75 | 1,410,135 | -1.43(-2.19%) |
May 18, 2020 | 63.61 | 65.60 | 63.12 | 65.18 | 2,803,911 | +3.13(+5.05%) |
May 15, 2020 | 61.71 | 62.90 | 60.05 | 62.05 | 7,237,471 | +0.04(+0.06%) |
May 14, 2020 | 61.11 | 62.15 | 59.85 | 62.01 | 2,215,305 | +0.33(+0.54%) |
May 13, 2020 | 61.80 | 61.95 | 60.46 | 61.68 | 2,866,126 | -0.56(-0.90%) |
May 12, 2020 | 63.36 | 63.92 | 61.72 | 62.24 | 3,405,081 | -1.68(-2.63%) |
May 11, 2020 | 63.65 | 64.50 | 62.44 | 63.92 | 2,561,868 | -0.03(-0.04%) |
May 08, 2020 | 63.54 | 64.08 | 63.08 | 63.94 | 1,351,325 | +1.09(+1.74%) |
May 07, 2020 | 63.87 | 64.30 | 62.64 | 62.85 | 2,549,213 | -0.17(-0.27%) |
May 06, 2020 | 65.39 | 65.39 | 62.99 | 63.02 | 2,200,073 | -2.08(-3.20%) |
May 05, 2020 | 64.15 | 65.53 | 64.15 | 65.11 | 1,524,113 | +0.64(+0.99%) |
May 04, 2020 | 64.23 | 64.67 | 63.23 | 64.47 | 1,252,405 | -0.01(-0.01%) |
May 01, 2020 | 64.71 | 64.94 | 63.53 | 64.47 | 1,684,669 | -1.17(-1.79%) |
Apr 30, 2020 | 66.88 | 66.96 | 65.05 | 65.65 | 1,931,088 | -1.69(-2.51%) |
Apr 29, 2020 | 68.35 | 68.35 | 65.70 | 67.34 | 1,936,934 | +0.33(+0.50%) |
Apr 28, 2020 | 66.84 | 67.77 | 66.09 | 67.00 | 1,563,389 | +0.75(+1.13%) |
Apr 27, 2020 | 66.89 | 67.16 | 66.17 | 66.25 | 1,232,695 | -0.20(-0.30%) |
Apr 24, 2020 | 66.71 | 67.00 | 65.58 | 66.45 | 1,618,177 | -0.50(-0.74%) |
Apr 23, 2020 | 68.97 | 69.52 | 66.53 | 66.95 | 1,696,843 | -2.34(-3.37%) |
Apr 22, 2020 | 67.95 | 69.71 | 66.86 | 69.28 | 1,671,026 | +2.49(+3.73%) |
Apr 21, 2020 | 64.78 | 67.09 | 64.58 | 66.79 | 2,935,103 | +0.70(+1.07%) |
Apr 20, 2020 | 70.83 | 70.95 | 65.98 | 66.09 | 2,051,241 | -4.14(-5.90%) |
Apr 17, 2020 | 71.06 | 71.14 | 68.66 | 70.23 | 1,748,500 | +0.51(+0.74%) |
Apr 16, 2020 | 68.69 | 70.14 | 67.59 | 69.72 | 1,774,636 | +1.59(+2.33%) |
Apr 15, 2020 | 68.60 | 68.81 | 66.93 | 68.13 | 1,591,657 | -1.51(-2.16%) |
Apr 14, 2020 | 68.61 | 70.14 | 68.45 | 69.64 | 1,278,446 | +1.22(+1.78%) |
Apr 13, 2020 | 70.33 | 71.19 | 67.31 | 68.42 | 1,100,053 | -2.87(-4.03%) |
Apr 09, 2020 | 69.06 | 73.32 | 69.06 | 71.29 | 1,839,483 | +2.70(+3.93%) |
Apr 08, 2020 | 65.08 | 69.39 | 64.61 | 68.59 | 1,513,450 | +4.04(+6.26%) |
Apr 07, 2020 | 68.26 | 68.26 | 64.26 | 64.55 | 2,888,536 | -2.49(-3.72%) |
Apr 06, 2020 | 64.26 | 67.71 | 63.85 | 67.04 | 1,463,662 | +5.00(+8.06%) |
Apr 03, 2020 | 63.36 | 64.66 | 61.70 | 62.04 | 2,410,865 | -2.63(-4.07%) |
Apr 02, 2020 | 60.32 | 65.25 | 60.24 | 64.67 | 2,288,361 | +3.56(+5.82%) |
Apr 01, 2020 | 63.08 | 63.70 | 59.46 | 61.12 | 2,190,669 | -4.60(-7.00%) |
Mar 31, 2020 | 69.26 | 69.26 | 65.40 | 65.72 | 2,833,555 | -4.82(-6.83%) |
Mar 30, 2020 | 68.60 | 71.08 | 67.37 | 70.54 | 2,737,253 | +3.55(+5.29%) |
Mar 27, 2020 | 63.95 | 69.50 | 63.56 | 66.99 | 2,027,764 | +1.31(+1.99%) |
Mar 26, 2020 | 60.59 | 66.50 | 60.13 | 65.68 | 2,278,503 | +4.74(+7.77%) |
Mar 25, 2020 | 57.87 | 62.37 | 55.58 | 60.95 | 2,656,742 | +2.03(+3.45%) |
Mar 24, 2020 | 57.21 | 59.10 | 54.41 | 58.92 | 2,903,976 | +3.54(+6.39%) |
Mar 23, 2020 | 56.92 | 58.60 | 53.01 | 55.38 | 3,455,613 | -1.41(-2.48%) |
Mar 20, 2020 | 64.52 | 64.64 | 55.96 | 56.79 | 3,486,030 | -8.08(-12.45%) |
Mar 19, 2020 | 69.26 | 70.53 | 64.02 | 64.86 | 3,429,685 | -3.85(-5.61%) |
Mar 18, 2020 | 64.92 | 69.83 | 63.33 | 68.72 | 2,807,331 | -1.39(-1.98%) |
Mar 17, 2020 | 61.10 | 71.45 | 60.33 | 70.11 | 4,291,172 | +10.59(+17.80%) |
Mar 16, 2020 | 63.18 | 65.27 | 58.59 | 59.51 | 3,635,382 | -9.20(-13.39%) |
Mar 13, 2020 | 68.27 | 69.04 | 64.25 | 68.72 | 2,760,277 | +3.38(+5.18%) |
Mar 12, 2020 | 67.82 | 69.32 | 64.10 | 65.33 | 3,269,799 | -7.64(-10.47%) |
Mar 11, 2020 | 73.06 | 73.87 | 71.82 | 72.97 | 3,034,160 | -1.55(-2.08%) |
Mar 10, 2020 | 73.99 | 75.43 | 71.43 | 74.53 | 3,236,844 | +1.34(+1.83%) |
Mar 09, 2020 | 73.55 | 74.77 | 71.77 | 73.19 | 4,758,981 | -3.36(-4.39%) |
Mar 06, 2020 | 75.17 | 76.86 | 72.92 | 76.55 | 3,390,348 | -0.63(-0.81%) |
Mar 05, 2020 | 76.77 | 78.14 | 76.34 | 77.18 | 2,298,777 | -0.91(-1.17%) |
Mar 04, 2020 | 75.11 | 78.62 | 75.11 | 78.09 | 2,177,137 | +3.51(+4.70%) |
Mar 03, 2020 | 75.49 | 77.13 | 74.41 | 74.59 | 2,488,451 | -1.13(-1.49%) |