Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.29 | 72.17 | 67.89 | 72.01 | 5,895,641 | +3.13(+4.55%) |
May 28, 2020 | 70.52 | 70.69 | 68.75 | 68.87 | 4,490,408 | -2.04(-2.88%) |
May 27, 2020 | 72.61 | 72.89 | 70.52 | 70.92 | 4,473,030 | -1.74(-2.39%) |
May 26, 2020 | 71.86 | 74.36 | 71.69 | 72.65 | 4,785,642 | +2.65(+3.78%) |
May 22, 2020 | 72.29 | 72.45 | 68.72 | 70.00 | 6,632,131 | -5.55(-7.35%) |
May 21, 2020 | 73.08 | 75.61 | 72.94 | 75.55 | 4,381,865 | +2.15(+2.93%) |
May 20, 2020 | 73.15 | 75.13 | 71.81 | 73.40 | 8,118,357 | -1.01(-1.36%) |
May 19, 2020 | 72.40 | 75.19 | 71.62 | 74.41 | 6,803,603 | +2.60(+3.62%) |
May 18, 2020 | 72.40 | 72.59 | 70.27 | 71.81 | 3,672,718 | +1.40(+2.00%) |
May 15, 2020 | 69.38 | 70.50 | 69.24 | 70.41 | 2,962,976 | +0.45(+0.64%) |
May 14, 2020 | 67.49 | 70.06 | 67.49 | 69.96 | 3,263,549 | +0.20(+0.29%) |
May 13, 2020 | 68.62 | 70.70 | 68.36 | 69.76 | 4,986,425 | +1.94(+2.86%) |
May 12, 2020 | 67.58 | 69.04 | 67.36 | 67.82 | 2,704,795 | +0.85(+1.27%) |
May 11, 2020 | 67.75 | 68.66 | 66.81 | 66.97 | 2,674,240 | -0.69(-1.02%) |
May 08, 2020 | 66.56 | 67.98 | 66.54 | 67.66 | 2,365,275 | +2.34(+3.58%) |
May 07, 2020 | 64.85 | 65.68 | 64.49 | 65.31 | 2,253,457 | +1.00(+1.56%) |
May 06, 2020 | 64.13 | 65.70 | 63.98 | 64.31 | 1,935,335 | +0.52(+0.82%) |
May 05, 2020 | 64.28 | 65.36 | 63.46 | 63.79 | 3,430,011 | +1.81(+2.93%) |
May 04, 2020 | 62.20 | 62.87 | 61.50 | 61.98 | 2,959,934 | +0.80(+1.30%) |
May 01, 2020 | 63.69 | 64.06 | 61.01 | 61.18 | 3,712,760 | -3.69(-5.69%) |
Apr 30, 2020 | 65.74 | 66.55 | 63.92 | 64.87 | 3,934,876 | -1.58(-2.38%) |
Apr 29, 2020 | 66.26 | 67.46 | 65.36 | 66.45 | 2,910,198 | +0.00(+0.00%) |
Apr 28, 2020 | 67.85 | 68.44 | 65.97 | 66.45 | 4,006,792 | -1.10(-1.63%) |
Apr 27, 2020 | 67.02 | 68.23 | 66.26 | 67.56 | 2,823,787 | +1.94(+2.95%) |
Apr 24, 2020 | 65.35 | 65.69 | 63.93 | 65.62 | 2,039,306 | +1.15(+1.78%) |
Apr 23, 2020 | 66.01 | 66.01 | 63.86 | 64.48 | 3,053,641 | -1.09(-1.67%) |
Apr 22, 2020 | 66.04 | 66.12 | 64.91 | 65.57 | 2,591,178 | +0.80(+1.24%) |
Apr 21, 2020 | 64.95 | 66.08 | 63.39 | 64.77 | 2,840,612 | -0.83(-1.27%) |
Apr 20, 2020 | 65.08 | 66.54 | 64.95 | 65.60 | 2,938,302 | +0.04(+0.05%) |
Apr 17, 2020 | 68.64 | 69.11 | 64.47 | 65.56 | 4,188,686 | -2.55(-3.75%) |
Apr 16, 2020 | 66.03 | 68.35 | 65.84 | 68.12 | 4,633,186 | +2.33(+3.54%) |
Apr 15, 2020 | 63.60 | 65.96 | 63.60 | 65.79 | 1,921,031 | +1.50(+2.33%) |
Apr 14, 2020 | 65.35 | 65.92 | 64.02 | 64.29 | 3,477,008 | +0.62(+0.98%) |
Apr 13, 2020 | 61.35 | 63.91 | 61.22 | 63.66 | 4,169,676 | +2.10(+3.42%) |
Apr 09, 2020 | 61.60 | 62.32 | 60.37 | 61.56 | 3,086,876 | +0.38(+0.62%) |
Apr 08, 2020 | 61.94 | 62.27 | 60.59 | 61.18 | 3,079,064 | -0.31(-0.50%) |
Apr 07, 2020 | 63.96 | 64.20 | 61.32 | 61.49 | 4,905,804 | -2.00(-3.15%) |
Apr 06, 2020 | 63.18 | 63.68 | 60.60 | 63.49 | 3,782,500 | +2.37(+3.88%) |
Apr 03, 2020 | 61.35 | 63.50 | 60.94 | 61.12 | 4,243,458 | -1.15(-1.85%) |
Apr 02, 2020 | 60.18 | 62.36 | 60.18 | 62.27 | 2,726,698 | +1.46(+2.39%) |
Apr 01, 2020 | 58.63 | 62.65 | 58.30 | 60.81 | 4,897,333 | +0.46(+0.75%) |
Mar 31, 2020 | 58.64 | 60.46 | 57.76 | 60.36 | 4,851,868 | +2.64(+4.58%) |
Mar 30, 2020 | 56.67 | 58.49 | 56.59 | 57.72 | 4,478,353 | +1.05(+1.85%) |
Mar 27, 2020 | 57.38 | 57.92 | 56.42 | 56.67 | 3,696,807 | -3.12(-5.22%) |
Mar 26, 2020 | 59.00 | 60.86 | 58.69 | 59.79 | 4,553,767 | +1.89(+3.26%) |
Mar 25, 2020 | 60.81 | 61.44 | 57.73 | 57.90 | 5,275,533 | -3.00(-4.92%) |
Mar 24, 2020 | 58.15 | 61.68 | 56.99 | 60.90 | 5,729,817 | +4.71(+8.38%) |
Mar 23, 2020 | 54.86 | 57.70 | 53.64 | 56.19 | 5,477,315 | +2.58(+4.82%) |
Mar 20, 2020 | 56.60 | 58.94 | 53.21 | 53.61 | 6,934,172 | -1.15(-2.10%) |
Mar 19, 2020 | 50.90 | 56.43 | 50.90 | 54.76 | 6,577,296 | +3.90(+7.67%) |
Mar 18, 2020 | 53.06 | 54.38 | 50.00 | 50.86 | 7,298,429 | -4.77(-8.57%) |
Mar 17, 2020 | 54.35 | 56.79 | 52.94 | 55.62 | 5,586,034 | +2.34(+4.38%) |
Mar 16, 2020 | 56.07 | 57.67 | 53.23 | 53.29 | 8,406,083 | -6.87(-11.43%) |
Mar 13, 2020 | 59.14 | 60.18 | 56.82 | 60.16 | 5,911,594 | +4.19(+7.49%) |
Mar 12, 2020 | 57.55 | 58.98 | 54.64 | 55.97 | 7,494,042 | -4.79(-7.88%) |
Mar 11, 2020 | 59.76 | 62.96 | 59.62 | 60.76 | 5,231,264 | -0.11(-0.19%) |
Mar 10, 2020 | 61.58 | 61.79 | 59.82 | 60.87 | 4,316,392 | +0.65(+1.08%) |
Mar 09, 2020 | 59.69 | 61.38 | 59.05 | 60.22 | 4,985,353 | -2.80(-4.45%) |
Mar 06, 2020 | 61.73 | 63.36 | 61.47 | 63.03 | 5,379,214 | -0.89(-1.39%) |
Mar 05, 2020 | 62.42 | 65.32 | 62.33 | 63.91 | 6,256,841 | +0.79(+1.26%) |
Mar 04, 2020 | 60.36 | 63.53 | 60.36 | 63.12 | 4,421,309 | +3.23(+5.39%) |
Mar 03, 2020 | 58.69 | 60.55 | 58.13 | 59.89 | 8,090,068 | +1.76(+3.03%) |