Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.09 | 74.86 | 71.86 | 73.28 | 8,040,032 | +0.24(+0.33%) |
May 28, 2020 | 72.46 | 73.93 | 72.46 | 73.04 | 2,216,099 | +0.63(+0.87%) |
May 27, 2020 | 70.73 | 72.49 | 70.54 | 72.40 | 2,587,591 | +1.73(+2.44%) |
May 26, 2020 | 71.24 | 72.06 | 70.57 | 70.68 | 1,650,769 | +0.36(+0.51%) |
May 22, 2020 | 70.22 | 70.63 | 69.88 | 70.32 | 1,215,935 | -0.04(-0.06%) |
May 21, 2020 | 69.76 | 70.72 | 69.55 | 70.36 | 1,553,344 | +0.25(+0.36%) |
May 20, 2020 | 69.45 | 72.13 | 69.18 | 70.11 | 2,373,700 | +1.50(+2.19%) |
May 19, 2020 | 70.29 | 70.71 | 68.37 | 68.61 | 2,004,101 | -1.70(-2.42%) |
May 18, 2020 | 66.95 | 70.68 | 66.76 | 70.31 | 3,632,112 | +4.82(+7.37%) |
May 15, 2020 | 65.62 | 66.39 | 65.02 | 65.49 | 3,972,078 | +0.29(+0.44%) |
May 14, 2020 | 64.34 | 65.27 | 63.61 | 65.20 | 2,393,739 | +0.35(+0.54%) |
May 13, 2020 | 65.92 | 66.26 | 64.14 | 64.84 | 2,481,291 | -0.84(-1.28%) |
May 12, 2020 | 67.67 | 68.00 | 65.50 | 65.68 | 2,321,770 | -1.52(-2.26%) |
May 11, 2020 | 66.34 | 67.90 | 66.15 | 67.20 | 1,565,829 | +0.54(+0.81%) |
May 08, 2020 | 65.49 | 66.88 | 65.24 | 66.66 | 1,623,793 | +1.67(+2.57%) |
May 07, 2020 | 64.22 | 65.31 | 63.95 | 64.99 | 1,528,319 | +1.37(+2.16%) |
May 06, 2020 | 64.76 | 64.81 | 63.09 | 63.62 | 1,426,877 | -0.63(-0.98%) |
May 05, 2020 | 63.79 | 64.95 | 63.53 | 64.25 | 1,369,717 | +1.07(+1.70%) |
May 04, 2020 | 64.62 | 64.75 | 62.44 | 63.17 | 2,088,530 | -0.80(-1.26%) |
May 01, 2020 | 63.33 | 64.03 | 62.69 | 63.98 | 1,976,628 | -0.06(-0.10%) |
Apr 30, 2020 | 65.06 | 65.18 | 63.90 | 64.04 | 3,472,048 | -0.33(-0.51%) |
Apr 29, 2020 | 66.30 | 66.38 | 61.84 | 64.37 | 4,281,143 | -2.48(-3.72%) |
Apr 28, 2020 | 66.90 | 68.19 | 66.44 | 66.85 | 1,894,070 | -0.03(-0.04%) |
Apr 27, 2020 | 65.80 | 67.42 | 65.14 | 66.88 | 1,319,314 | +1.59(+2.43%) |
Apr 24, 2020 | 64.14 | 65.33 | 63.78 | 65.29 | 1,958,361 | +1.63(+2.55%) |
Apr 23, 2020 | 64.70 | 65.42 | 63.38 | 63.66 | 1,724,651 | -0.99(-1.54%) |
Apr 22, 2020 | 65.09 | 65.45 | 64.35 | 64.66 | 1,361,831 | +0.56(+0.87%) |
Apr 21, 2020 | 64.60 | 65.26 | 63.56 | 64.09 | 1,787,629 | -1.23(-1.88%) |
Apr 20, 2020 | 66.58 | 67.72 | 65.17 | 65.32 | 1,913,235 | -1.73(-2.57%) |
Apr 17, 2020 | 66.82 | 67.50 | 65.31 | 67.05 | 2,111,696 | +0.01(+0.01%) |
Apr 16, 2020 | 64.19 | 67.08 | 64.07 | 67.04 | 2,217,378 | +2.98(+4.65%) |
Apr 15, 2020 | 63.17 | 64.21 | 61.97 | 64.06 | 2,743,533 | -0.06(-0.10%) |
Apr 14, 2020 | 65.25 | 66.24 | 63.59 | 64.12 | 2,322,127 | -0.25(-0.39%) |
Apr 13, 2020 | 65.87 | 66.80 | 63.72 | 64.38 | 1,791,333 | -1.76(-2.66%) |
Apr 09, 2020 | 65.87 | 67.13 | 64.99 | 66.14 | 1,753,989 | +0.36(+0.55%) |
Apr 08, 2020 | 65.31 | 66.34 | 64.18 | 65.78 | 1,936,256 | +0.89(+1.36%) |
Apr 07, 2020 | 66.39 | 67.53 | 64.54 | 64.89 | 2,361,381 | -0.50(-0.76%) |
Apr 06, 2020 | 62.98 | 66.01 | 62.73 | 65.39 | 2,436,920 | +3.83(+6.22%) |
Apr 03, 2020 | 61.99 | 63.02 | 61.09 | 61.56 | 2,398,547 | -0.70(-1.12%) |
Apr 02, 2020 | 59.43 | 62.83 | 59.43 | 62.25 | 3,138,178 | +2.12(+3.53%) |
Apr 01, 2020 | 58.64 | 62.19 | 58.44 | 60.13 | 3,152,436 | +0.33(+0.56%) |
Mar 31, 2020 | 58.52 | 60.27 | 58.02 | 59.80 | 2,747,452 | +0.91(+1.55%) |
Mar 30, 2020 | 56.52 | 59.04 | 55.95 | 58.88 | 1,836,338 | +2.42(+4.29%) |
Mar 27, 2020 | 56.91 | 59.05 | 56.19 | 56.46 | 2,852,461 | -3.05(-5.13%) |
Mar 26, 2020 | 56.44 | 60.47 | 56.01 | 59.52 | 3,364,090 | +3.25(+5.78%) |
Mar 25, 2020 | 57.71 | 58.38 | 54.53 | 56.26 | 4,198,798 | -1.14(-1.98%) |
Mar 24, 2020 | 59.12 | 60.56 | 56.22 | 57.40 | 2,667,598 | +0.28(+0.49%) |
Mar 23, 2020 | 58.33 | 58.64 | 55.03 | 57.12 | 3,324,677 | -0.61(-1.05%) |
Mar 20, 2020 | 58.32 | 63.16 | 57.58 | 57.73 | 3,260,651 | -0.14(-0.23%) |
Mar 19, 2020 | 58.43 | 60.78 | 54.70 | 57.86 | 3,649,879 | -0.71(-1.22%) |
Mar 18, 2020 | 56.22 | 59.85 | 55.11 | 58.58 | 4,164,316 | +0.23(+0.39%) |
Mar 17, 2020 | 56.00 | 60.44 | 52.61 | 58.35 | 3,781,528 | +3.20(+5.80%) |
Mar 16, 2020 | 52.55 | 55.84 | 51.43 | 55.15 | 3,217,566 | -1.18(-2.10%) |
Mar 13, 2020 | 56.37 | 58.06 | 53.45 | 56.34 | 2,454,899 | +2.04(+3.76%) |
Mar 12, 2020 | 54.68 | 56.87 | 51.71 | 54.29 | 3,479,726 | -3.61(-6.24%) |
Mar 11, 2020 | 57.40 | 58.57 | 56.84 | 57.91 | 2,394,888 | -0.61(-1.03%) |
Mar 10, 2020 | 58.08 | 58.75 | 56.38 | 58.51 | 1,718,594 | +1.91(+3.37%) |
Mar 09, 2020 | 55.93 | 58.29 | 55.78 | 56.61 | 3,521,981 | -3.08(-5.16%) |
Mar 06, 2020 | 58.36 | 59.97 | 57.90 | 59.69 | 4,466,180 | -0.27(-0.45%) |
Mar 05, 2020 | 61.71 | 62.70 | 59.52 | 59.96 | 2,469,080 | -3.52(-5.55%) |
Mar 04, 2020 | 61.98 | 63.56 | 60.61 | 63.48 | 1,554,567 | +2.26(+3.69%) |
Mar 03, 2020 | 62.44 | 63.40 | 60.21 | 61.22 | 1,608,794 | -1.63(-2.60%) |