Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.97 | 70.08 | 68.22 | 69.82 | 833,773 | +0.49(+0.71%) |
May 28, 2020 | 69.39 | 69.82 | 68.12 | 69.33 | 560,525 | +0.79(+1.16%) |
May 27, 2020 | 67.87 | 68.88 | 67.71 | 68.53 | 502,443 | +1.68(+2.51%) |
May 26, 2020 | 67.03 | 67.28 | 66.21 | 66.85 | 514,398 | +1.70(+2.61%) |
May 22, 2020 | 65.03 | 65.33 | 64.42 | 65.15 | 439,967 | +0.11(+0.17%) |
May 21, 2020 | 64.61 | 65.31 | 64.46 | 65.04 | 655,079 | +0.10(+0.16%) |
May 20, 2020 | 65.28 | 66.41 | 64.72 | 64.94 | 643,546 | +0.57(+0.88%) |
May 19, 2020 | 64.61 | 65.42 | 64.32 | 64.37 | 481,156 | -0.70(-1.08%) |
May 18, 2020 | 64.64 | 65.47 | 63.81 | 65.07 | 558,804 | +2.78(+4.47%) |
May 15, 2020 | 61.53 | 62.47 | 61.01 | 62.29 | 1,310,047 | +0.22(+0.36%) |
May 14, 2020 | 60.32 | 62.30 | 58.80 | 62.06 | 729,589 | +0.56(+0.91%) |
May 13, 2020 | 63.50 | 63.81 | 60.88 | 61.50 | 664,464 | -2.54(-3.97%) |
May 12, 2020 | 65.12 | 65.73 | 63.97 | 64.04 | 570,530 | -0.66(-1.02%) |
May 11, 2020 | 63.48 | 65.34 | 63.22 | 64.71 | 938,273 | +0.44(+0.68%) |
May 08, 2020 | 63.98 | 64.62 | 63.51 | 64.27 | 465,992 | +1.24(+1.97%) |
May 07, 2020 | 63.06 | 63.26 | 62.22 | 63.03 | 445,750 | +0.98(+1.58%) |
May 06, 2020 | 62.55 | 63.01 | 61.71 | 62.04 | 571,526 | -0.22(-0.36%) |
May 05, 2020 | 61.16 | 62.87 | 60.93 | 62.27 | 591,538 | +1.79(+2.96%) |
May 04, 2020 | 59.53 | 60.92 | 58.81 | 60.48 | 500,936 | +0.64(+1.08%) |
May 01, 2020 | 60.61 | 60.87 | 58.77 | 59.83 | 706,539 | -2.18(-3.51%) |
Apr 30, 2020 | 61.76 | 62.65 | 60.88 | 62.01 | 1,856,818 | -1.18(-1.86%) |
Apr 29, 2020 | 64.09 | 64.16 | 63.02 | 63.18 | 989,076 | +0.74(+1.18%) |
Apr 28, 2020 | 64.02 | 64.76 | 62.25 | 62.45 | 1,026,612 | -0.20(-0.31%) |
Apr 27, 2020 | 61.12 | 63.17 | 60.77 | 62.64 | 516,015 | +1.90(+3.14%) |
Apr 24, 2020 | 60.30 | 61.12 | 59.51 | 60.74 | 760,624 | +1.01(+1.69%) |
Apr 23, 2020 | 60.20 | 61.45 | 59.67 | 59.73 | 531,256 | -0.03(-0.05%) |
Apr 22, 2020 | 60.06 | 60.28 | 59.14 | 59.76 | 508,311 | +1.10(+1.88%) |
Apr 21, 2020 | 58.40 | 59.42 | 58.25 | 58.66 | 496,908 | -1.45(-2.41%) |
Apr 20, 2020 | 60.57 | 61.59 | 59.78 | 60.10 | 618,340 | -1.39(-2.26%) |
Apr 17, 2020 | 60.82 | 63.29 | 60.82 | 61.49 | 942,908 | +1.17(+1.93%) |
Apr 16, 2020 | 60.42 | 60.77 | 58.65 | 60.33 | 671,173 | +0.26(+0.44%) |
Apr 15, 2020 | 59.93 | 60.99 | 58.82 | 60.07 | 662,094 | -1.94(-3.13%) |
Apr 14, 2020 | 61.52 | 62.92 | 61.47 | 62.01 | 984,081 | +1.89(+3.14%) |
Apr 13, 2020 | 60.36 | 60.68 | 58.13 | 60.12 | 789,382 | -0.99(-1.63%) |
Apr 09, 2020 | 61.13 | 64.21 | 60.61 | 61.12 | 1,260,401 | +0.97(+1.61%) |
Apr 08, 2020 | 59.44 | 60.42 | 56.85 | 60.15 | 1,195,894 | +2.15(+3.71%) |
Apr 07, 2020 | 58.16 | 59.53 | 56.91 | 58.00 | 1,544,714 | +2.48(+4.47%) |
Apr 06, 2020 | 55.85 | 56.02 | 54.36 | 55.52 | 931,412 | +2.64(+4.99%) |
Apr 03, 2020 | 53.26 | 55.21 | 52.05 | 52.88 | 742,027 | -0.86(-1.61%) |
Apr 02, 2020 | 52.49 | 54.89 | 51.87 | 53.74 | 898,421 | +0.71(+1.35%) |
Apr 01, 2020 | 52.78 | 54.32 | 52.53 | 53.03 | 1,064,922 | -2.23(-4.03%) |
Mar 31, 2020 | 56.52 | 56.79 | 54.28 | 55.26 | 1,289,281 | -1.49(-2.62%) |
Mar 30, 2020 | 55.59 | 57.23 | 54.67 | 56.74 | 1,144,232 | +1.05(+1.88%) |
Mar 27, 2020 | 54.86 | 56.42 | 53.70 | 55.69 | 882,012 | -1.40(-2.46%) |
Mar 26, 2020 | 54.87 | 57.50 | 54.05 | 57.09 | 1,177,422 | +3.79(+7.11%) |
Mar 25, 2020 | 50.95 | 55.22 | 49.94 | 53.31 | 901,157 | +2.94(+5.85%) |
Mar 24, 2020 | 45.79 | 50.49 | 45.02 | 50.36 | 861,657 | +6.89(+15.85%) |
Mar 23, 2020 | 44.28 | 46.20 | 40.61 | 43.47 | 1,491,856 | -2.44(-5.32%) |
Mar 20, 2020 | 49.83 | 49.83 | 45.18 | 45.91 | 1,783,299 | -1.32(-2.79%) |
Mar 19, 2020 | 49.37 | 51.59 | 46.02 | 47.23 | 1,325,261 | -1.99(-4.04%) |
Mar 18, 2020 | 57.76 | 59.91 | 39.79 | 49.22 | 1,930,044 | -12.04(-19.65%) |
Mar 17, 2020 | 54.76 | 61.59 | 53.03 | 61.26 | 2,645,880 | +7.55(+14.06%) |
Mar 16, 2020 | 53.33 | 55.40 | 52.98 | 53.71 | 1,990,063 | -5.09(-8.66%) |
Mar 13, 2020 | 58.12 | 61.26 | 53.90 | 58.79 | 1,781,253 | +3.29(+5.92%) |
Mar 12, 2020 | 54.96 | 57.33 | 53.03 | 55.51 | 1,057,765 | -3.45(-5.86%) |
Mar 11, 2020 | 60.61 | 60.62 | 57.92 | 58.96 | 820,313 | -3.30(-5.30%) |
Mar 10, 2020 | 62.32 | 62.32 | 59.47 | 62.26 | 933,624 | +1.63(+2.68%) |
Mar 09, 2020 | 59.87 | 61.97 | 58.97 | 60.63 | 1,231,615 | -2.71(-4.28%) |
Mar 06, 2020 | 61.15 | 63.52 | 60.66 | 63.34 | 971,064 | +0.32(+0.50%) |
Mar 05, 2020 | 63.27 | 63.72 | 61.91 | 63.03 | 612,146 | -1.77(-2.74%) |
Mar 04, 2020 | 63.08 | 64.90 | 62.31 | 64.80 | 711,248 | +3.32(+5.41%) |
Mar 03, 2020 | 61.44 | 62.87 | 60.56 | 61.48 | 772,503 | +0.17(+0.27%) |