Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.77 | 68.31 | 67.38 | 68.31 | 10,644 | +0.07(+0.10%) |
May 28, 2020 | 69.29 | 69.29 | 68.24 | 68.24 | 6,156 | -0.41(-0.60%) |
May 27, 2020 | 68.21 | 68.70 | 67.70 | 68.66 | 16,652 | +1.65(+2.46%) |
May 26, 2020 | 66.51 | 67.41 | 66.51 | 67.01 | 8,243 | +1.92(+2.94%) |
May 22, 2020 | 65.17 | 65.17 | 64.77 | 65.10 | 6,666 | +0.11(+0.17%) |
May 21, 2020 | 65.18 | 65.23 | 64.73 | 64.98 | 16,371 | -0.18(-0.28%) |
May 20, 2020 | 65.14 | 65.57 | 65.14 | 65.16 | 6,139 | +0.87(+1.35%) |
May 19, 2020 | 64.37 | 65.18 | 64.29 | 64.29 | 4,660 | -0.60(-0.92%) |
May 18, 2020 | 64.28 | 65.10 | 64.28 | 64.89 | 5,906 | +3.22(+5.21%) |
May 15, 2020 | 61.62 | 61.67 | 61.18 | 61.67 | 1,505 | +0.26(+0.42%) |
May 14, 2020 | 59.81 | 61.48 | 58.85 | 61.41 | 11,013 | +0.76(+1.26%) |
May 13, 2020 | 62.41 | 62.41 | 60.18 | 60.65 | 12,413 | -1.95(-3.12%) |
May 12, 2020 | 64.04 | 64.04 | 62.60 | 62.60 | 1,879 | -1.80(-2.80%) |
May 11, 2020 | 64.02 | 64.63 | 63.92 | 64.41 | 11,317 | -0.38(-0.59%) |
May 08, 2020 | 64.09 | 64.82 | 64.01 | 64.79 | 8,278 | +1.85(+2.93%) |
May 07, 2020 | 63.65 | 63.65 | 62.95 | 62.95 | 2,031 | +0.66(+1.06%) |
May 06, 2020 | 62.71 | 62.71 | 62.29 | 62.29 | 2,981 | -0.65(-1.04%) |
May 05, 2020 | 63.71 | 63.76 | 62.93 | 62.94 | 49,516 | +0.43(+0.68%) |
May 04, 2020 | 61.85 | 62.58 | 61.85 | 62.51 | 5,965 | +0.08(+0.14%) |
May 01, 2020 | 62.78 | 62.92 | 62.26 | 62.43 | 4,838 | -2.21(-3.43%) |
Apr 30, 2020 | 66.06 | 66.06 | 64.52 | 64.64 | 12,801 | -1.75(-2.63%) |
Apr 29, 2020 | 66.03 | 66.73 | 65.86 | 66.39 | 10,037 | +1.79(+2.77%) |
Apr 28, 2020 | 65.15 | 65.28 | 64.50 | 64.60 | 7,797 | +0.77(+1.21%) |
Apr 27, 2020 | 62.47 | 63.90 | 62.38 | 63.83 | 9,990 | +2.05(+3.31%) |
Apr 24, 2020 | 61.02 | 61.94 | 60.82 | 61.78 | 10,859 | +0.84(+1.38%) |
Apr 23, 2020 | 61.63 | 61.68 | 60.93 | 60.94 | 7,018 | +0.06(+0.10%) |
Apr 22, 2020 | 60.84 | 61.07 | 60.62 | 60.88 | 3,408 | +1.04(+1.75%) |
Apr 21, 2020 | 59.83 | 60.38 | 59.52 | 59.84 | 15,099 | -1.70(-2.77%) |
Apr 20, 2020 | 61.86 | 62.50 | 61.49 | 61.54 | 7,229 | -1.37(-2.18%) |
Apr 17, 2020 | 62.91 | 62.98 | 62.15 | 62.91 | 8,494 | +2.17(+3.58%) |
Apr 16, 2020 | 60.35 | 60.74 | 59.94 | 60.73 | 3,157 | +0.10(+0.17%) |
Apr 15, 2020 | 60.88 | 61.00 | 60.25 | 60.63 | 7,188 | -2.22(-3.54%) |
Apr 14, 2020 | 62.56 | 63.24 | 62.17 | 62.85 | 11,251 | +1.44(+2.35%) |
Apr 13, 2020 | 63.02 | 63.02 | 60.99 | 61.41 | 9,162 | -1.68(-2.66%) |
Apr 09, 2020 | 62.70 | 63.91 | 62.55 | 63.09 | 16,988 | +1.49(+2.41%) |
Apr 08, 2020 | 60.12 | 61.64 | 59.67 | 61.60 | 10,848 | +2.28(+3.84%) |
Apr 07, 2020 | 60.59 | 61.06 | 59.22 | 59.32 | 15,374 | +0.74(+1.27%) |
Apr 06, 2020 | 56.62 | 58.59 | 56.62 | 58.58 | 29,065 | +4.42(+8.16%) |
Apr 03, 2020 | 54.83 | 54.83 | 53.69 | 54.16 | 15,482 | -1.33(-2.40%) |
Apr 02, 2020 | 54.46 | 56.27 | 54.38 | 55.49 | 27,149 | +0.61(+1.12%) |
Apr 01, 2020 | 55.79 | 55.79 | 54.41 | 54.87 | 9,573 | -3.01(-5.20%) |
Mar 31, 2020 | 58.95 | 58.95 | 57.74 | 57.88 | 9,207 | -1.09(-1.84%) |
Mar 30, 2020 | 57.43 | 59.08 | 57.16 | 58.97 | 227,414 | +1.60(+2.80%) |
Mar 27, 2020 | 57.41 | 58.82 | 56.93 | 57.36 | 42,039 | -1.86(-3.13%) |
Mar 26, 2020 | 55.87 | 59.22 | 55.87 | 59.22 | 18,655 | +3.85(+6.95%) |
Mar 25, 2020 | 54.59 | 57.11 | 53.23 | 55.37 | 24,761 | +1.68(+3.14%) |
Mar 24, 2020 | 50.82 | 53.68 | 50.82 | 53.68 | 37,237 | +4.68(+9.55%) |
Mar 23, 2020 | 50.84 | 50.84 | 48.14 | 49.00 | 11,618 | -1.85(-3.63%) |
Mar 20, 2020 | 54.21 | 54.27 | 50.79 | 50.85 | 8,557 | -2.73(-5.10%) |
Mar 19, 2020 | 52.76 | 54.16 | 51.33 | 53.58 | 11,642 | +1.15(+2.18%) |
Mar 18, 2020 | 54.18 | 54.98 | 50.48 | 52.44 | 118,486 | -4.91(-8.56%) |
Mar 17, 2020 | 55.67 | 57.73 | 54.71 | 57.35 | 20,794 | +2.92(+5.36%) |
Mar 16, 2020 | 55.92 | 58.64 | 54.43 | 54.43 | 19,254 | -7.70(-12.39%) |
Mar 13, 2020 | 61.46 | 62.26 | 57.71 | 62.13 | 31,520 | +3.71(+6.35%) |
Mar 12, 2020 | 60.08 | 61.12 | 58.34 | 58.42 | 36,809 | -6.10(-9.46%) |
Mar 11, 2020 | 66.15 | 66.30 | 63.91 | 64.53 | 7,706 | -3.57(-5.24%) |
Mar 10, 2020 | 67.08 | 68.11 | 65.05 | 68.10 | 39,506 | +2.25(+3.42%) |
Mar 09, 2020 | 65.60 | 67.52 | 65.01 | 65.85 | 17,580 | -5.22(-7.34%) |
Mar 06, 2020 | 69.72 | 71.09 | 69.52 | 71.06 | 44,518 | -1.02(-1.42%) |
Mar 05, 2020 | 73.02 | 73.17 | 71.83 | 72.09 | 2,812 | -2.42(-3.25%) |
Mar 04, 2020 | 73.13 | 74.51 | 72.68 | 74.51 | 13,653 | +2.62(+3.65%) |
Mar 03, 2020 | 73.43 | 74.38 | 71.27 | 71.88 | 7,582 | -1.45(-1.98%) |