Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.47 | 64.80 | 63.42 | 64.09 | 138,631 | +0.85(+1.35%) |
May 28, 2020 | 63.01 | 63.24 | 62.46 | 63.24 | 20,458 | -0.46(-0.73%) |
May 27, 2020 | 63.09 | 64.21 | 62.94 | 63.70 | 14,274 | -0.14(-0.21%) |
May 26, 2020 | 64.15 | 64.22 | 63.38 | 63.84 | 28,685 | -2.12(-3.21%) |
May 22, 2020 | 65.21 | 66.03 | 64.63 | 65.95 | 57,071 | +0.98(+1.51%) |
May 21, 2020 | 65.54 | 65.57 | 64.80 | 64.97 | 6,603 | +0.51(+0.79%) |
May 20, 2020 | 63.62 | 65.02 | 63.37 | 64.46 | 20,217 | +0.28(+0.44%) |
May 19, 2020 | 63.04 | 64.22 | 62.95 | 64.17 | 46,757 | +0.66(+1.04%) |
May 18, 2020 | 65.09 | 66.98 | 63.23 | 63.52 | 28,876 | -3.14(-4.71%) |
May 15, 2020 | 67.76 | 67.96 | 66.21 | 66.66 | 11,621 | -0.30(-0.44%) |
May 14, 2020 | 67.26 | 67.48 | 66.76 | 66.95 | 13,742 | +1.35(+2.06%) |
May 13, 2020 | 65.45 | 67.19 | 65.07 | 65.61 | 32,053 | +0.79(+1.22%) |
May 12, 2020 | 63.36 | 64.99 | 63.36 | 64.81 | 42,778 | +1.43(+2.26%) |
May 11, 2020 | 64.14 | 64.52 | 63.11 | 63.38 | 22,442 | -1.21(-1.87%) |
May 08, 2020 | 65.00 | 65.55 | 64.34 | 64.59 | 49,185 | -1.71(-2.57%) |
May 07, 2020 | 64.25 | 66.50 | 64.15 | 66.30 | 22,176 | +2.23(+3.48%) |
May 06, 2020 | 64.25 | 64.25 | 62.71 | 64.07 | 56,845 | -2.08(-3.14%) |
May 05, 2020 | 65.58 | 66.29 | 65.53 | 66.15 | 20,717 | -0.50(-0.75%) |
May 04, 2020 | 67.57 | 67.57 | 66.63 | 66.64 | 26,530 | -1.13(-1.66%) |
May 01, 2020 | 67.50 | 67.89 | 66.84 | 67.77 | 45,242 | +0.90(+1.34%) |
Apr 30, 2020 | 68.13 | 68.79 | 66.74 | 66.88 | 173,019 | -1.26(-1.85%) |
Apr 29, 2020 | 68.52 | 68.95 | 67.77 | 68.13 | 30,791 | -0.57(-0.83%) |
Apr 28, 2020 | 67.84 | 68.92 | 67.49 | 68.70 | 40,883 | +1.39(+2.06%) |
Apr 27, 2020 | 69.36 | 69.36 | 67.22 | 67.31 | 24,538 | -2.55(-3.65%) |
Apr 24, 2020 | 69.23 | 69.88 | 69.04 | 69.86 | 46,487 | +0.31(+0.44%) |
Apr 23, 2020 | 69.39 | 69.87 | 68.90 | 69.55 | 12,290 | +0.65(+0.94%) |
Apr 22, 2020 | 69.59 | 69.61 | 68.34 | 68.91 | 71,565 | -1.58(-2.24%) |
Apr 21, 2020 | 70.80 | 71.13 | 70.22 | 70.49 | 202,333 | +1.85(+2.69%) |
Apr 20, 2020 | 67.93 | 68.64 | 67.29 | 68.64 | 19,082 | +0.96(+1.43%) |
Apr 17, 2020 | 69.76 | 70.06 | 67.68 | 67.68 | 23,451 | -1.50(-2.17%) |
Apr 16, 2020 | 68.93 | 69.51 | 68.53 | 69.18 | 18,495 | +1.32(+1.94%) |
Apr 15, 2020 | 66.73 | 68.42 | 66.73 | 67.86 | 38,244 | +3.47(+5.39%) |
Apr 14, 2020 | 64.25 | 65.54 | 64.13 | 64.39 | 40,045 | -0.30(-0.46%) |
Apr 13, 2020 | 64.93 | 65.77 | 64.49 | 64.69 | 19,802 | -0.70(-1.07%) |
Apr 09, 2020 | 64.78 | 66.04 | 64.78 | 65.39 | 14,942 | +0.03(+0.05%) |
Apr 08, 2020 | 65.62 | 66.15 | 64.92 | 65.36 | 13,678 | -1.21(-1.82%) |
Apr 07, 2020 | 65.38 | 66.57 | 64.25 | 66.57 | 23,395 | -1.17(-1.73%) |
Apr 06, 2020 | 66.50 | 67.94 | 66.50 | 67.74 | 17,050 | -0.49(-0.73%) |
Apr 03, 2020 | 68.42 | 69.59 | 68.23 | 68.23 | 12,659 | +0.46(+0.68%) |
Apr 02, 2020 | 69.00 | 69.00 | 67.71 | 67.77 | 19,072 | +0.27(+0.40%) |
Apr 01, 2020 | 68.90 | 69.10 | 66.95 | 67.50 | 15,309 | +1.96(+3.00%) |
Mar 31, 2020 | 62.24 | 68.69 | 62.24 | 65.54 | 171,311 | -1.01(-1.52%) |
Mar 30, 2020 | 68.85 | 69.87 | 66.35 | 66.55 | 14,541 | -0.76(-1.13%) |
Mar 27, 2020 | 65.68 | 68.00 | 65.63 | 67.31 | 15,979 | +3.05(+4.74%) |
Mar 26, 2020 | 65.40 | 65.99 | 63.66 | 64.27 | 16,872 | +0.40(+0.62%) |
Mar 25, 2020 | 62.80 | 66.52 | 62.80 | 63.87 | 10,953 | -0.31(-0.49%) |
Mar 24, 2020 | 62.97 | 65.42 | 62.48 | 64.18 | 51,579 | -1.19(-1.82%) |
Mar 23, 2020 | 60.17 | 66.29 | 60.17 | 65.37 | 26,775 | +4.55(+7.49%) |
Mar 20, 2020 | 55.72 | 61.32 | 55.72 | 60.82 | 46,598 | +7.00(+13.00%) |
Mar 19, 2020 | 52.11 | 59.06 | 52.11 | 53.82 | 36,754 | -0.22(-0.41%) |
Mar 18, 2020 | 56.85 | 58.16 | 49.94 | 54.04 | 150,770 | -4.37(-7.49%) |
Mar 17, 2020 | 65.65 | 67.18 | 58.27 | 58.41 | 29,486 | -6.98(-10.67%) |
Mar 16, 2020 | 62.49 | 68.54 | 62.49 | 65.39 | 52,280 | +5.91(+9.94%) |
Mar 13, 2020 | 57.69 | 63.35 | 57.69 | 59.48 | 156,647 | -3.01(-4.82%) |
Mar 12, 2020 | 67.30 | 70.10 | 61.30 | 62.49 | 101,739 | -1.44(-2.26%) |
Mar 11, 2020 | 67.34 | 69.46 | 62.62 | 63.93 | 55,997 | +0.88(+1.40%) |
Mar 10, 2020 | 70.76 | 72.96 | 62.85 | 63.05 | 216,828 | -11.68(-15.63%) |
Mar 09, 2020 | 78.95 | 79.32 | 73.12 | 74.73 | 100,940 | +6.23(+9.10%) |
Mar 06, 2020 | 69.22 | 70.98 | 66.76 | 68.49 | 237,154 | +6.35(+10.21%) |
Mar 05, 2020 | 61.08 | 62.19 | 60.90 | 62.15 | 38,891 | +2.96(+5.00%) |
Mar 04, 2020 | 60.57 | 61.26 | 59.01 | 59.19 | 67,728 | -1.39(-2.29%) |
Mar 03, 2020 | 58.55 | 62.67 | 57.62 | 60.58 | 161,951 | +1.97(+3.36%) |