Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.33 | 67.81 | 66.73 | 67.20 | 10,358,766 | -0.68(-1.00%) |
May 28, 2020 | 68.29 | 68.40 | 67.32 | 67.87 | 6,503,952 | +0.32(+0.48%) |
May 27, 2020 | 67.69 | 67.93 | 65.93 | 67.55 | 6,775,881 | +1.32(+1.99%) |
May 26, 2020 | 65.75 | 66.58 | 65.57 | 66.23 | 6,914,567 | +2.39(+3.74%) |
May 22, 2020 | 63.00 | 63.90 | 62.73 | 63.85 | 5,459,672 | +0.85(+1.35%) |
May 21, 2020 | 62.67 | 63.43 | 62.40 | 63.00 | 6,205,326 | +0.05(+0.08%) |
May 20, 2020 | 63.17 | 63.21 | 62.49 | 62.95 | 5,915,427 | +0.56(+0.89%) |
May 19, 2020 | 63.00 | 63.31 | 62.39 | 62.39 | 6,688,664 | -0.85(-1.34%) |
May 18, 2020 | 61.63 | 63.73 | 61.63 | 63.24 | 9,930,236 | +3.53(+5.92%) |
May 15, 2020 | 59.56 | 59.74 | 58.65 | 59.71 | 13,731,222 | -0.23(-0.39%) |
May 14, 2020 | 58.90 | 59.94 | 57.51 | 59.94 | 9,920,882 | +0.21(+0.35%) |
May 13, 2020 | 60.78 | 61.06 | 59.46 | 59.73 | 9,630,534 | -1.48(-2.42%) |
May 12, 2020 | 64.41 | 64.41 | 61.17 | 61.22 | 13,555,215 | -2.92(-4.55%) |
May 11, 2020 | 64.33 | 65.16 | 63.79 | 64.13 | 7,921,800 | -0.95(-1.45%) |
May 08, 2020 | 64.41 | 65.30 | 64.28 | 65.08 | 7,634,576 | +1.51(+2.38%) |
May 07, 2020 | 63.27 | 64.48 | 63.22 | 63.57 | 7,751,597 | +0.89(+1.43%) |
May 06, 2020 | 64.04 | 64.35 | 62.66 | 62.68 | 7,221,106 | -1.15(-1.79%) |
May 05, 2020 | 64.13 | 64.79 | 63.73 | 63.82 | 8,665,451 | +0.31(+0.49%) |
May 04, 2020 | 63.06 | 63.56 | 62.11 | 63.51 | 8,397,671 | -0.31(-0.49%) |
May 01, 2020 | 64.29 | 64.54 | 63.15 | 63.82 | 6,929,273 | -2.23(-3.38%) |
Apr 30, 2020 | 65.84 | 66.27 | 64.92 | 66.05 | 9,915,863 | -0.77(-1.16%) |
Apr 29, 2020 | 67.26 | 67.74 | 66.55 | 66.82 | 8,419,548 | +0.99(+1.50%) |
Apr 28, 2020 | 66.55 | 67.52 | 65.78 | 65.84 | 9,423,179 | +0.54(+0.82%) |
Apr 27, 2020 | 63.71 | 65.53 | 63.57 | 65.30 | 8,837,306 | +2.16(+3.42%) |
Apr 24, 2020 | 63.33 | 63.46 | 62.37 | 63.14 | 7,396,287 | +0.27(+0.43%) |
Apr 23, 2020 | 63.59 | 64.13 | 62.65 | 62.87 | 8,813,211 | -0.53(-0.84%) |
Apr 22, 2020 | 63.41 | 63.93 | 62.88 | 63.40 | 7,471,557 | +0.95(+1.53%) |
Apr 21, 2020 | 61.93 | 62.96 | 61.61 | 62.44 | 9,933,056 | -1.15(-1.82%) |
Apr 20, 2020 | 64.69 | 65.05 | 63.58 | 63.60 | 7,640,648 | -2.46(-3.72%) |
Apr 17, 2020 | 65.89 | 66.40 | 65.15 | 66.05 | 9,901,777 | +2.02(+3.16%) |
Apr 16, 2020 | 64.89 | 65.27 | 63.60 | 64.03 | 7,202,383 | -0.74(-1.14%) |
Apr 15, 2020 | 65.36 | 66.10 | 64.07 | 64.77 | 9,872,854 | -2.67(-3.96%) |
Apr 14, 2020 | 66.90 | 68.15 | 66.90 | 67.44 | 10,832,367 | +1.84(+2.80%) |
Apr 13, 2020 | 68.05 | 68.22 | 65.15 | 65.60 | 11,681,663 | -2.88(-4.21%) |
Apr 09, 2020 | 65.94 | 69.42 | 65.94 | 68.48 | 15,948,414 | +3.64(+5.61%) |
Apr 08, 2020 | 61.62 | 65.23 | 60.84 | 64.85 | 11,092,026 | +4.14(+6.82%) |
Apr 07, 2020 | 62.48 | 63.66 | 60.68 | 60.71 | 8,843,788 | +0.56(+0.92%) |
Apr 06, 2020 | 57.98 | 60.47 | 57.98 | 60.15 | 9,657,792 | +4.15(+7.41%) |
Apr 03, 2020 | 56.40 | 57.17 | 54.91 | 56.00 | 10,355,540 | -0.82(-1.45%) |
Apr 02, 2020 | 55.82 | 58.01 | 55.69 | 56.83 | 12,578,994 | +0.19(+0.34%) |
Apr 01, 2020 | 57.72 | 57.97 | 55.45 | 56.64 | 14,028,586 | -3.98(-6.57%) |
Mar 31, 2020 | 61.67 | 61.81 | 58.97 | 60.62 | 19,376,918 | -1.50(-2.42%) |
Mar 30, 2020 | 61.41 | 62.34 | 59.40 | 62.12 | 14,696,383 | +1.33(+2.18%) |
Mar 27, 2020 | 58.83 | 62.34 | 58.49 | 60.79 | 13,275,961 | +0.06(+0.10%) |
Mar 26, 2020 | 57.26 | 60.97 | 56.91 | 60.73 | 16,691,530 | +4.00(+7.05%) |
Mar 25, 2020 | 54.06 | 59.68 | 53.66 | 56.73 | 17,525,128 | +2.90(+5.38%) |
Mar 24, 2020 | 51.73 | 54.03 | 51.01 | 53.83 | 16,594,725 | +4.44(+9.00%) |
Mar 23, 2020 | 51.54 | 51.64 | 48.24 | 49.39 | 17,927,866 | -2.40(-4.64%) |
Mar 20, 2020 | 55.15 | 56.58 | 51.51 | 51.79 | 21,706,408 | -2.72(-4.98%) |
Mar 19, 2020 | 53.56 | 55.76 | 52.07 | 54.51 | 15,081,799 | +0.19(+0.35%) |
Mar 18, 2020 | 56.45 | 58.53 | 52.51 | 54.32 | 18,106,316 | -5.71(-9.51%) |
Mar 17, 2020 | 57.83 | 61.18 | 55.92 | 60.03 | 10,486,636 | +1.97(+3.39%) |
Mar 16, 2020 | 62.38 | 64.53 | 56.62 | 58.06 | 13,131,905 | -10.92(-15.83%) |
Mar 13, 2020 | 67.11 | 69.05 | 63.37 | 68.98 | 12,638,757 | +5.54(+8.73%) |
Mar 12, 2020 | 65.87 | 68.15 | 63.01 | 63.44 | 19,303,508 | -7.15(-10.13%) |
Mar 11, 2020 | 73.46 | 73.46 | 69.89 | 70.59 | 18,993,416 | -4.51(-6.01%) |
Mar 10, 2020 | 73.81 | 75.17 | 71.02 | 75.10 | 13,576,242 | +3.04(+4.22%) |
Mar 09, 2020 | 74.49 | 74.51 | 71.96 | 72.06 | 16,277,985 | -6.02(-7.71%) |
Mar 06, 2020 | 77.71 | 78.37 | 75.60 | 78.08 | 11,964,095 | +0.97(+1.26%) |
Mar 05, 2020 | 79.84 | 80.46 | 77.11 | 77.11 | 11,384,480 | -4.08(-5.03%) |
Mar 04, 2020 | 79.45 | 81.29 | 79.34 | 81.19 | 12,353,699 | +2.95(+3.78%) |
Mar 03, 2020 | 78.52 | 80.35 | 77.59 | 78.23 | 17,017,390 | -0.18(-0.23%) |