Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.49 | 60.53 | 59.45 | 60.25 | 1,510,134 | -0.25(-0.41%) |
May 28, 2020 | 59.75 | 60.87 | 59.19 | 60.50 | 1,235,113 | +1.50(+2.55%) |
May 27, 2020 | 59.91 | 60.26 | 58.30 | 59.00 | 1,073,061 | -0.59(-0.99%) |
May 26, 2020 | 60.22 | 60.35 | 59.54 | 59.59 | 622,508 | +0.34(+0.57%) |
May 22, 2020 | 59.09 | 59.43 | 58.69 | 59.25 | 328,567 | +0.04(+0.06%) |
May 21, 2020 | 59.86 | 59.91 | 59.20 | 59.22 | 673,418 | -0.81(-1.34%) |
May 20, 2020 | 61.24 | 61.65 | 59.96 | 60.02 | 566,356 | +0.04(+0.06%) |
May 19, 2020 | 59.68 | 60.63 | 59.68 | 59.98 | 759,174 | +0.08(+0.13%) |
May 18, 2020 | 59.60 | 60.23 | 59.34 | 59.91 | 299,374 | +1.31(+2.23%) |
May 15, 2020 | 58.09 | 58.67 | 57.67 | 58.60 | 411,892 | +0.14(+0.24%) |
May 14, 2020 | 57.39 | 58.49 | 56.90 | 58.46 | 647,191 | +0.78(+1.35%) |
May 13, 2020 | 58.98 | 59.01 | 57.48 | 57.68 | 701,814 | -1.31(-2.21%) |
May 12, 2020 | 60.52 | 60.52 | 58.96 | 58.99 | 507,405 | -1.20(-1.99%) |
May 11, 2020 | 59.88 | 60.48 | 59.55 | 60.19 | 505,658 | -0.04(-0.07%) |
May 08, 2020 | 60.78 | 60.78 | 59.83 | 60.23 | 962,025 | -0.07(-0.12%) |
May 07, 2020 | 60.66 | 61.08 | 60.13 | 60.30 | 625,424 | +0.39(+0.65%) |
May 06, 2020 | 60.94 | 61.87 | 59.88 | 59.91 | 754,897 | -1.68(-2.72%) |
May 05, 2020 | 62.83 | 62.83 | 60.18 | 61.59 | 1,061,462 | -0.01(-0.01%) |
May 04, 2020 | 61.13 | 61.68 | 60.63 | 61.60 | 632,267 | +0.64(+1.04%) |
May 01, 2020 | 61.78 | 61.78 | 60.43 | 60.96 | 420,050 | -1.26(-2.03%) |
Apr 30, 2020 | 62.91 | 63.11 | 61.95 | 62.23 | 564,251 | -1.19(-1.88%) |
Apr 29, 2020 | 63.84 | 64.38 | 62.76 | 63.42 | 591,833 | +0.46(+0.73%) |
Apr 28, 2020 | 64.11 | 64.12 | 62.91 | 62.96 | 758,365 | -0.19(-0.29%) |
Apr 27, 2020 | 62.81 | 63.27 | 62.33 | 63.14 | 657,089 | +0.60(+0.96%) |
Apr 24, 2020 | 62.21 | 62.82 | 61.93 | 62.54 | 387,529 | +0.41(+0.67%) |
Apr 23, 2020 | 63.35 | 63.35 | 62.05 | 62.13 | 487,094 | -0.59(-0.94%) |
Apr 22, 2020 | 62.16 | 63.00 | 61.64 | 62.72 | 619,043 | +1.58(+2.58%) |
Apr 21, 2020 | 61.71 | 62.19 | 60.81 | 61.14 | 559,874 | -1.36(-2.17%) |
Apr 20, 2020 | 63.68 | 63.77 | 62.49 | 62.50 | 471,111 | -1.46(-2.29%) |
Apr 17, 2020 | 63.99 | 64.16 | 62.83 | 63.96 | 530,303 | +1.50(+2.40%) |
Apr 16, 2020 | 61.53 | 63.09 | 61.48 | 62.46 | 477,465 | +0.37(+0.60%) |
Apr 15, 2020 | 63.16 | 63.16 | 61.68 | 62.09 | 419,224 | -1.70(-2.67%) |
Apr 14, 2020 | 63.17 | 64.16 | 62.94 | 63.80 | 679,975 | +1.27(+2.03%) |
Apr 13, 2020 | 62.27 | 62.80 | 61.11 | 62.53 | 491,513 | -0.16(-0.25%) |
Apr 09, 2020 | 61.50 | 63.11 | 61.50 | 62.68 | 536,989 | +0.95(+1.54%) |
Apr 08, 2020 | 60.82 | 62.08 | 59.31 | 61.73 | 569,468 | +1.66(+2.76%) |
Apr 07, 2020 | 61.78 | 62.31 | 59.91 | 60.07 | 926,993 | -0.47(-0.77%) |
Apr 06, 2020 | 60.03 | 61.13 | 59.84 | 60.54 | 875,751 | +2.07(+3.55%) |
Apr 03, 2020 | 58.49 | 59.53 | 57.88 | 58.47 | 485,092 | -0.42(-0.72%) |
Apr 02, 2020 | 57.34 | 59.06 | 56.21 | 58.89 | 814,447 | +1.08(+1.86%) |
Apr 01, 2020 | 58.51 | 59.98 | 57.53 | 57.81 | 1,527,774 | -2.07(-3.46%) |
Mar 31, 2020 | 58.28 | 60.28 | 57.77 | 59.89 | 1,268,345 | +1.14(+1.94%) |
Mar 30, 2020 | 56.17 | 59.02 | 55.68 | 58.75 | 1,313,936 | +3.85(+7.01%) |
Mar 27, 2020 | 53.68 | 56.67 | 52.76 | 54.90 | 1,039,191 | +0.42(+0.78%) |
Mar 26, 2020 | 54.48 | 56.03 | 53.30 | 54.48 | 797,820 | +1.14(+2.13%) |
Mar 25, 2020 | 50.48 | 55.36 | 50.06 | 53.34 | 1,284,960 | +3.21(+6.41%) |
Mar 24, 2020 | 48.05 | 50.45 | 47.36 | 50.13 | 1,520,216 | +3.57(+7.68%) |
Mar 23, 2020 | 48.30 | 49.41 | 46.09 | 46.55 | 1,136,786 | -2.28(-4.66%) |
Mar 20, 2020 | 52.09 | 52.76 | 48.20 | 48.83 | 853,132 | -2.37(-4.64%) |
Mar 19, 2020 | 50.60 | 52.13 | 49.25 | 51.20 | 960,165 | +0.83(+1.65%) |
Mar 18, 2020 | 48.88 | 50.61 | 47.25 | 50.37 | 1,851,879 | -0.53(-1.04%) |
Mar 17, 2020 | 51.17 | 51.92 | 48.97 | 50.90 | 1,528,698 | +0.24(+0.47%) |
Mar 16, 2020 | 48.54 | 53.03 | 47.51 | 50.67 | 1,279,848 | -6.30(-11.06%) |
Mar 13, 2020 | 56.22 | 57.06 | 53.61 | 56.97 | 1,281,794 | +2.74(+5.06%) |
Mar 12, 2020 | 57.71 | 57.71 | 52.42 | 54.22 | 2,461,314 | -6.60(-10.85%) |
Mar 11, 2020 | 63.12 | 63.90 | 60.28 | 60.82 | 1,058,776 | -3.27(-5.11%) |
Mar 10, 2020 | 63.09 | 64.28 | 62.44 | 64.10 | 930,886 | +1.84(+2.96%) |
Mar 09, 2020 | 63.23 | 64.74 | 61.94 | 62.25 | 1,171,161 | -3.82(-5.78%) |
Mar 06, 2020 | 65.74 | 66.99 | 64.67 | 66.07 | 612,455 | -0.94(-1.41%) |
Mar 05, 2020 | 67.82 | 68.71 | 66.64 | 67.02 | 559,522 | -1.33(-1.95%) |
Mar 04, 2020 | 67.09 | 68.38 | 66.68 | 68.35 | 486,330 | +2.08(+3.13%) |
Mar 03, 2020 | 66.69 | 68.17 | 66.01 | 66.27 | 921,917 | -0.27(-0.41%) |