Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.34 | 70.35 | 68.83 | 70.11 | 3,623,799 | +0.85(+1.22%) |
May 28, 2020 | 68.04 | 69.39 | 67.84 | 69.26 | 2,245,347 | +1.91(+2.84%) |
May 27, 2020 | 66.36 | 67.46 | 65.74 | 67.35 | 1,997,730 | +2.02(+3.10%) |
May 26, 2020 | 64.25 | 65.60 | 64.15 | 65.33 | 2,035,781 | +1.99(+3.15%) |
May 22, 2020 | 63.00 | 63.54 | 62.45 | 63.33 | 919,568 | +0.46(+0.73%) |
May 21, 2020 | 63.04 | 63.58 | 62.39 | 62.87 | 1,446,321 | -0.15(-0.23%) |
May 20, 2020 | 63.75 | 64.48 | 62.89 | 63.02 | 1,217,132 | -0.09(-0.14%) |
May 19, 2020 | 63.18 | 64.88 | 62.88 | 63.11 | 2,261,520 | -0.07(-0.11%) |
May 18, 2020 | 62.58 | 63.81 | 62.25 | 63.18 | 2,319,231 | +2.08(+3.41%) |
May 15, 2020 | 60.40 | 61.15 | 59.74 | 61.10 | 1,821,617 | +0.19(+0.31%) |
May 14, 2020 | 59.75 | 61.05 | 58.70 | 60.91 | 1,607,569 | +0.85(+1.42%) |
May 13, 2020 | 60.42 | 60.80 | 59.42 | 60.05 | 2,702,494 | -0.75(-1.23%) |
May 12, 2020 | 62.36 | 62.68 | 60.77 | 60.80 | 1,914,311 | -1.41(-2.27%) |
May 11, 2020 | 62.94 | 63.34 | 61.79 | 62.21 | 2,184,192 | -1.17(-1.84%) |
May 08, 2020 | 64.87 | 65.44 | 62.40 | 63.38 | 3,825,559 | -1.31(-2.02%) |
May 07, 2020 | 64.21 | 66.19 | 61.18 | 64.69 | 3,859,860 | +0.17(+0.26%) |
May 06, 2020 | 65.52 | 66.33 | 64.52 | 64.52 | 1,418,573 | -0.53(-0.82%) |
May 05, 2020 | 65.23 | 66.14 | 64.25 | 65.05 | 1,074,733 | +0.11(+0.17%) |
May 04, 2020 | 64.67 | 65.03 | 63.57 | 64.94 | 1,687,695 | +0.53(+0.82%) |
May 01, 2020 | 63.62 | 64.51 | 62.65 | 64.41 | 1,640,107 | +0.02(+0.03%) |
Apr 30, 2020 | 64.29 | 65.25 | 63.98 | 64.39 | 1,453,203 | -1.20(-1.83%) |
Apr 29, 2020 | 66.58 | 67.16 | 65.47 | 65.59 | 1,352,636 | -0.20(-0.30%) |
Apr 28, 2020 | 67.45 | 67.64 | 65.33 | 65.79 | 1,628,157 | -0.55(-0.83%) |
Apr 27, 2020 | 64.31 | 66.96 | 64.31 | 66.34 | 1,402,313 | +2.26(+3.52%) |
Apr 24, 2020 | 64.47 | 64.58 | 62.57 | 64.08 | 1,578,178 | +0.36(+0.57%) |
Apr 23, 2020 | 65.55 | 66.69 | 63.59 | 63.72 | 2,144,068 | -1.69(-2.58%) |
Apr 22, 2020 | 65.39 | 65.99 | 63.32 | 65.41 | 1,179,005 | +1.06(+1.65%) |
Apr 21, 2020 | 66.53 | 67.28 | 64.21 | 64.34 | 2,171,024 | -2.95(-4.38%) |
Apr 20, 2020 | 68.45 | 68.72 | 67.09 | 67.29 | 920,495 | -1.63(-2.36%) |
Apr 17, 2020 | 67.78 | 69.06 | 66.94 | 68.92 | 1,560,251 | +2.36(+3.54%) |
Apr 16, 2020 | 66.31 | 67.36 | 65.05 | 66.56 | 1,793,202 | +0.16(+0.24%) |
Apr 15, 2020 | 65.77 | 67.13 | 65.25 | 66.41 | 1,770,260 | -0.31(-0.47%) |
Apr 14, 2020 | 67.29 | 67.68 | 65.17 | 66.72 | 3,246,234 | +0.63(+0.95%) |
Apr 13, 2020 | 68.01 | 68.48 | 65.28 | 66.09 | 1,753,766 | -2.57(-3.75%) |
Apr 09, 2020 | 66.90 | 69.19 | 66.49 | 68.66 | 4,297,057 | +2.31(+3.48%) |
Apr 08, 2020 | 64.84 | 66.84 | 63.80 | 66.36 | 2,589,044 | +1.70(+2.63%) |
Apr 07, 2020 | 65.95 | 67.99 | 64.50 | 64.66 | 2,708,396 | +0.24(+0.37%) |
Apr 06, 2020 | 62.93 | 65.44 | 62.84 | 64.42 | 2,446,389 | +3.39(+5.55%) |
Apr 03, 2020 | 62.67 | 65.27 | 60.68 | 61.04 | 2,657,051 | -2.35(-3.70%) |
Apr 02, 2020 | 62.57 | 65.66 | 62.57 | 63.38 | 3,625,950 | +0.38(+0.61%) |
Apr 01, 2020 | 60.87 | 64.15 | 60.45 | 63.00 | 3,328,121 | -0.48(-0.76%) |
Mar 31, 2020 | 64.35 | 65.21 | 62.58 | 63.48 | 4,899,322 | -1.31(-2.02%) |
Mar 30, 2020 | 63.65 | 65.68 | 62.96 | 64.79 | 3,844,779 | +1.58(+2.50%) |
Mar 27, 2020 | 59.97 | 64.59 | 59.58 | 63.21 | 3,807,734 | +1.79(+2.91%) |
Mar 26, 2020 | 58.71 | 62.21 | 56.94 | 61.42 | 3,477,371 | +6.42(+11.67%) |
Mar 25, 2020 | 57.00 | 58.80 | 54.71 | 55.00 | 3,203,357 | -2.16(-3.78%) |
Mar 24, 2020 | 53.18 | 58.49 | 52.81 | 57.16 | 3,542,791 | +6.17(+12.09%) |
Mar 23, 2020 | 53.25 | 53.79 | 50.33 | 50.99 | 4,258,490 | -2.90(-5.37%) |
Mar 20, 2020 | 58.68 | 58.68 | 53.34 | 53.89 | 4,024,588 | -5.12(-8.68%) |
Mar 19, 2020 | 62.75 | 63.40 | 54.14 | 59.01 | 3,901,167 | -4.26(-6.73%) |
Mar 18, 2020 | 59.35 | 63.60 | 57.66 | 63.27 | 3,246,180 | -0.18(-0.28%) |
Mar 17, 2020 | 58.61 | 66.40 | 56.80 | 63.45 | 5,117,355 | +6.09(+10.61%) |
Mar 16, 2020 | 58.17 | 58.81 | 52.93 | 57.36 | 3,708,800 | -5.31(-8.47%) |
Mar 13, 2020 | 64.05 | 64.52 | 58.49 | 62.68 | 5,591,664 | +0.65(+1.04%) |
Mar 12, 2020 | 65.28 | 67.59 | 60.55 | 62.03 | 3,263,573 | -6.46(-9.43%) |
Mar 11, 2020 | 69.82 | 70.53 | 67.57 | 68.49 | 2,364,229 | -3.14(-4.39%) |
Mar 10, 2020 | 72.64 | 73.11 | 67.99 | 71.63 | 3,478,757 | +0.44(+0.62%) |
Mar 09, 2020 | 70.72 | 73.16 | 68.71 | 71.19 | 3,150,324 | -3.48(-4.65%) |
Mar 06, 2020 | 73.85 | 75.07 | 72.30 | 74.66 | 2,462,911 | -0.96(-1.27%) |
Mar 05, 2020 | 76.19 | 76.21 | 74.50 | 75.63 | 2,300,500 | -1.50(-1.95%) |
Mar 04, 2020 | 75.76 | 77.29 | 75.26 | 77.13 | 2,370,765 | +2.37(+3.16%) |
Mar 03, 2020 | 73.93 | 75.79 | 73.03 | 74.76 | 2,540,534 | +0.96(+1.30%) |