Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.83 | 64.85 | 62.47 | 64.72 | 3,734,924 | +1.65(+2.61%) |
May 28, 2020 | 62.32 | 63.19 | 62.15 | 63.08 | 1,817,734 | +1.64(+2.67%) |
May 27, 2020 | 62.15 | 62.56 | 60.84 | 61.44 | 1,874,015 | +0.05(+0.08%) |
May 26, 2020 | 61.23 | 62.38 | 61.07 | 61.39 | 2,588,597 | +0.87(+1.44%) |
May 22, 2020 | 60.24 | 60.63 | 59.89 | 60.52 | 1,620,098 | +0.22(+0.37%) |
May 21, 2020 | 60.74 | 61.36 | 60.08 | 60.29 | 1,528,376 | -0.71(-1.16%) |
May 20, 2020 | 61.51 | 62.40 | 60.70 | 61.00 | 1,987,906 | -0.12(-0.20%) |
May 19, 2020 | 62.62 | 63.02 | 61.10 | 61.12 | 2,098,049 | -1.92(-3.05%) |
May 18, 2020 | 62.09 | 63.62 | 61.59 | 63.04 | 2,606,906 | +2.37(+3.91%) |
May 15, 2020 | 61.37 | 61.43 | 59.64 | 60.67 | 4,581,156 | -1.10(-1.79%) |
May 14, 2020 | 61.11 | 62.24 | 59.71 | 61.77 | 2,472,145 | +0.16(+0.25%) |
May 13, 2020 | 61.43 | 61.70 | 60.23 | 61.62 | 2,470,516 | -0.11(-0.18%) |
May 12, 2020 | 61.98 | 62.21 | 61.02 | 61.73 | 2,927,984 | -0.25(-0.40%) |
May 11, 2020 | 62.95 | 63.26 | 61.61 | 61.98 | 2,688,805 | -1.31(-2.08%) |
May 08, 2020 | 63.91 | 63.94 | 62.18 | 63.29 | 2,725,465 | +0.09(+0.15%) |
May 07, 2020 | 64.03 | 64.55 | 63.06 | 63.20 | 2,742,540 | -0.26(-0.42%) |
May 06, 2020 | 66.16 | 66.55 | 63.31 | 63.46 | 2,664,863 | -2.70(-4.08%) |
May 05, 2020 | 65.84 | 67.04 | 65.45 | 66.16 | 1,907,037 | +0.41(+0.62%) |
May 04, 2020 | 65.54 | 66.01 | 64.65 | 65.75 | 2,058,094 | -0.16(-0.25%) |
May 01, 2020 | 66.85 | 66.93 | 65.39 | 65.91 | 2,093,149 | -1.32(-1.97%) |
Apr 30, 2020 | 68.85 | 68.96 | 66.74 | 67.23 | 3,667,959 | -2.12(-3.05%) |
Apr 29, 2020 | 73.33 | 73.33 | 69.20 | 69.35 | 2,368,061 | -1.55(-2.19%) |
Apr 28, 2020 | 71.57 | 72.55 | 70.57 | 70.90 | 1,977,384 | +0.37(+0.52%) |
Apr 27, 2020 | 70.70 | 71.20 | 70.41 | 70.53 | 1,779,520 | +0.03(+0.04%) |
Apr 24, 2020 | 70.13 | 70.69 | 69.03 | 70.51 | 2,049,549 | +0.73(+1.05%) |
Apr 23, 2020 | 71.77 | 72.34 | 69.59 | 69.78 | 2,189,514 | -2.00(-2.78%) |
Apr 22, 2020 | 72.29 | 72.57 | 71.28 | 71.77 | 1,754,823 | +0.54(+0.75%) |
Apr 21, 2020 | 72.07 | 72.52 | 70.57 | 71.23 | 2,482,648 | -1.69(-2.32%) |
Apr 20, 2020 | 75.90 | 76.30 | 72.80 | 72.92 | 1,817,813 | -3.49(-4.57%) |
Apr 17, 2020 | 76.39 | 76.79 | 74.78 | 76.41 | 1,420,397 | +0.98(+1.30%) |
Apr 16, 2020 | 74.81 | 76.20 | 74.54 | 75.43 | 1,868,750 | +1.23(+1.66%) |
Apr 15, 2020 | 75.07 | 75.15 | 73.46 | 74.20 | 1,670,990 | -1.99(-2.61%) |
Apr 14, 2020 | 74.24 | 76.35 | 73.44 | 76.19 | 2,126,117 | +3.81(+5.26%) |
Apr 13, 2020 | 73.53 | 74.36 | 71.73 | 72.39 | 1,284,391 | -2.64(-3.53%) |
Apr 09, 2020 | 71.58 | 76.25 | 71.55 | 75.03 | 2,475,234 | +3.51(+4.90%) |
Apr 08, 2020 | 68.73 | 72.30 | 67.85 | 71.52 | 2,314,449 | +3.34(+4.89%) |
Apr 07, 2020 | 70.77 | 71.00 | 67.96 | 68.19 | 2,547,682 | -0.96(-1.39%) |
Apr 06, 2020 | 68.86 | 70.82 | 67.89 | 69.15 | 3,056,771 | +2.69(+4.04%) |
Apr 03, 2020 | 66.74 | 67.34 | 65.69 | 66.47 | 4,576,236 | -0.88(-1.30%) |
Apr 02, 2020 | 64.84 | 67.94 | 64.84 | 67.34 | 3,541,703 | +1.13(+1.70%) |
Apr 01, 2020 | 64.60 | 66.93 | 64.20 | 66.22 | 7,445,439 | -0.33(-0.50%) |
Mar 31, 2020 | 68.04 | 68.26 | 65.99 | 66.55 | 3,974,071 | -2.33(-3.38%) |
Mar 30, 2020 | 68.02 | 69.19 | 66.58 | 68.88 | 2,997,198 | +2.41(+3.63%) |
Mar 27, 2020 | 63.36 | 68.02 | 63.15 | 66.47 | 2,685,850 | +1.69(+2.61%) |
Mar 26, 2020 | 60.25 | 65.47 | 59.90 | 64.78 | 3,247,745 | +4.26(+7.04%) |
Mar 25, 2020 | 59.17 | 63.53 | 57.85 | 60.52 | 3,659,189 | +0.36(+0.60%) |
Mar 24, 2020 | 57.59 | 60.76 | 55.10 | 60.16 | 3,952,265 | +4.40(+7.90%) |
Mar 23, 2020 | 61.86 | 62.02 | 52.92 | 55.76 | 5,881,184 | -6.18(-9.97%) |
Mar 20, 2020 | 69.31 | 69.54 | 60.64 | 61.93 | 5,745,817 | -6.40(-9.36%) |
Mar 19, 2020 | 78.97 | 78.97 | 67.88 | 68.33 | 5,955,133 | -10.33(-13.13%) |
Mar 18, 2020 | 75.86 | 80.10 | 73.74 | 78.67 | 4,825,572 | -1.43(-1.79%) |
Mar 17, 2020 | 69.47 | 80.74 | 69.47 | 80.10 | 6,366,489 | +12.23(+18.01%) |
Mar 16, 2020 | 70.52 | 73.92 | 67.25 | 67.87 | 5,903,479 | -7.27(-9.67%) |
Mar 13, 2020 | 73.67 | 76.07 | 71.69 | 75.14 | 6,680,168 | +3.65(+5.11%) |
Mar 12, 2020 | 68.79 | 73.38 | 66.92 | 71.49 | 7,117,307 | -2.31(-3.13%) |
Mar 11, 2020 | 74.72 | 75.08 | 72.26 | 73.80 | 4,878,954 | -2.47(-3.24%) |
Mar 10, 2020 | 76.29 | 78.09 | 74.57 | 76.28 | 4,735,476 | +0.63(+0.83%) |
Mar 09, 2020 | 72.99 | 76.73 | 71.26 | 75.65 | 6,326,895 | +0.65(+0.86%) |
Mar 06, 2020 | 72.77 | 75.51 | 72.66 | 75.00 | 5,515,042 | +0.27(+0.37%) |
Mar 05, 2020 | 73.93 | 75.15 | 73.44 | 74.72 | 2,675,696 | -0.37(-0.49%) |
Mar 04, 2020 | 72.36 | 75.37 | 72.36 | 75.09 | 2,830,569 | +3.56(+4.97%) |
Mar 03, 2020 | 72.00 | 73.74 | 71.30 | 71.53 | 3,668,136 | -0.59(-0.82%) |