Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.64 | 75.43 | 72.41 | 73.83 | 7,979,955 | +0.25(+0.33%) |
May 28, 2020 | 73.00 | 74.49 | 73.00 | 73.59 | 2,199,540 | +0.64(+0.87%) |
May 27, 2020 | 71.27 | 73.03 | 71.08 | 72.95 | 2,568,256 | +1.74(+2.44%) |
May 26, 2020 | 71.78 | 72.60 | 71.10 | 71.21 | 1,638,434 | +0.36(+0.51%) |
May 22, 2020 | 70.75 | 71.16 | 70.41 | 70.85 | 1,206,849 | -0.04(-0.06%) |
May 21, 2020 | 70.28 | 71.26 | 70.07 | 70.89 | 1,541,737 | +0.25(+0.36%) |
May 20, 2020 | 69.97 | 72.68 | 69.70 | 70.64 | 2,355,963 | +1.51(+2.19%) |
May 19, 2020 | 70.82 | 71.24 | 68.88 | 69.13 | 1,989,126 | -1.71(-2.42%) |
May 18, 2020 | 67.45 | 71.21 | 67.26 | 70.84 | 3,604,972 | +4.86(+7.37%) |
May 15, 2020 | 66.12 | 66.89 | 65.51 | 65.98 | 3,942,397 | +0.29(+0.44%) |
May 14, 2020 | 64.82 | 65.77 | 64.09 | 65.69 | 2,375,852 | +0.35(+0.54%) |
May 13, 2020 | 66.42 | 66.76 | 64.62 | 65.33 | 2,462,750 | -0.85(-1.28%) |
May 12, 2020 | 68.18 | 68.51 | 65.99 | 66.18 | 2,304,421 | -1.53(-2.26%) |
May 11, 2020 | 66.84 | 68.41 | 66.64 | 67.71 | 1,554,128 | +0.55(+0.81%) |
May 08, 2020 | 65.98 | 67.38 | 65.73 | 67.16 | 1,611,660 | +1.68(+2.57%) |
May 07, 2020 | 64.70 | 65.81 | 64.43 | 65.48 | 1,516,899 | +1.38(+2.16%) |
May 06, 2020 | 65.25 | 65.30 | 63.57 | 64.10 | 1,416,215 | -0.64(-0.98%) |
May 05, 2020 | 64.27 | 65.44 | 64.01 | 64.73 | 1,359,482 | +1.08(+1.70%) |
May 04, 2020 | 65.11 | 65.24 | 62.91 | 63.65 | 2,072,924 | -0.81(-1.26%) |
May 01, 2020 | 63.80 | 64.51 | 63.17 | 64.46 | 1,961,858 | -0.06(-0.10%) |
Apr 30, 2020 | 65.55 | 65.67 | 64.38 | 64.52 | 3,446,103 | -0.33(-0.51%) |
Apr 29, 2020 | 66.80 | 66.88 | 62.30 | 64.85 | 4,249,153 | -2.50(-3.72%) |
Apr 28, 2020 | 67.40 | 68.70 | 66.94 | 67.35 | 1,879,917 | -0.03(-0.04%) |
Apr 27, 2020 | 66.30 | 67.93 | 65.63 | 67.38 | 1,309,455 | +1.60(+2.43%) |
Apr 24, 2020 | 64.62 | 65.82 | 64.26 | 65.78 | 1,943,728 | +1.64(+2.55%) |
Apr 23, 2020 | 65.19 | 65.92 | 63.86 | 64.14 | 1,711,764 | -1.00(-1.54%) |
Apr 22, 2020 | 65.58 | 65.95 | 64.83 | 65.14 | 1,351,655 | +0.56(+0.87%) |
Apr 21, 2020 | 65.09 | 65.75 | 64.04 | 64.58 | 1,774,271 | -1.24(-1.88%) |
Apr 20, 2020 | 67.08 | 68.23 | 65.66 | 65.82 | 1,898,939 | -1.74(-2.57%) |
Apr 17, 2020 | 67.33 | 68.00 | 65.80 | 67.55 | 2,095,916 | +0.01(+0.01%) |
Apr 16, 2020 | 64.68 | 67.58 | 64.55 | 67.54 | 2,200,809 | +3.00(+4.65%) |
Apr 15, 2020 | 63.65 | 64.70 | 62.44 | 64.54 | 2,723,032 | -0.06(-0.10%) |
Apr 14, 2020 | 65.74 | 66.74 | 64.07 | 64.60 | 2,304,775 | -0.25(-0.39%) |
Apr 13, 2020 | 66.37 | 67.30 | 64.20 | 64.86 | 1,777,948 | -1.77(-2.66%) |
Apr 09, 2020 | 66.37 | 67.64 | 65.48 | 66.63 | 1,740,883 | +0.36(+0.55%) |
Apr 08, 2020 | 65.80 | 66.84 | 64.66 | 66.27 | 1,921,787 | +0.89(+1.36%) |
Apr 07, 2020 | 66.89 | 68.04 | 65.02 | 65.38 | 2,343,736 | -0.50(-0.76%) |
Apr 06, 2020 | 63.46 | 66.51 | 63.20 | 65.88 | 2,418,711 | +3.86(+6.22%) |
Apr 03, 2020 | 62.46 | 63.49 | 61.55 | 62.02 | 2,380,624 | -0.70(-1.12%) |
Apr 02, 2020 | 59.87 | 63.30 | 59.87 | 62.72 | 3,114,728 | +2.14(+3.53%) |
Apr 01, 2020 | 59.08 | 62.66 | 58.88 | 60.58 | 3,128,880 | +0.34(+0.56%) |
Mar 31, 2020 | 58.96 | 60.72 | 58.45 | 60.25 | 2,726,922 | +0.92(+1.55%) |
Mar 30, 2020 | 56.94 | 59.48 | 56.37 | 59.33 | 1,822,616 | +2.44(+4.29%) |
Mar 27, 2020 | 57.33 | 59.49 | 56.61 | 56.89 | 2,831,146 | -3.08(-5.13%) |
Mar 26, 2020 | 56.87 | 60.93 | 56.43 | 59.96 | 3,338,953 | +3.28(+5.78%) |
Mar 25, 2020 | 58.14 | 58.82 | 54.94 | 56.69 | 4,167,423 | -1.15(-1.98%) |
Mar 24, 2020 | 59.56 | 61.02 | 56.64 | 57.83 | 2,647,665 | +0.28(+0.49%) |
Mar 23, 2020 | 58.77 | 59.08 | 55.44 | 57.55 | 3,299,834 | -0.61(-1.05%) |
Mar 20, 2020 | 58.76 | 63.64 | 58.02 | 58.16 | 3,236,287 | -0.14(-0.23%) |
Mar 19, 2020 | 58.87 | 61.24 | 55.11 | 58.30 | 3,622,606 | -0.72(-1.22%) |
Mar 18, 2020 | 56.64 | 60.30 | 55.52 | 59.02 | 4,133,199 | +0.23(+0.39%) |
Mar 17, 2020 | 56.42 | 60.89 | 53.01 | 58.79 | 3,753,272 | +3.22(+5.80%) |
Mar 16, 2020 | 52.95 | 56.26 | 51.82 | 55.57 | 3,193,523 | -1.19(-2.10%) |
Mar 13, 2020 | 56.80 | 58.50 | 53.86 | 56.76 | 2,436,555 | +2.06(+3.76%) |
Mar 12, 2020 | 55.09 | 57.30 | 52.10 | 54.70 | 3,453,724 | -3.64(-6.24%) |
Mar 11, 2020 | 57.83 | 59.01 | 57.27 | 58.34 | 2,376,993 | -0.61(-1.03%) |
Mar 10, 2020 | 58.52 | 59.19 | 56.81 | 58.95 | 1,705,752 | +1.92(+3.37%) |
Mar 09, 2020 | 56.35 | 58.73 | 56.20 | 57.03 | 3,495,663 | -3.10(-5.16%) |
Mar 06, 2020 | 58.80 | 60.42 | 58.33 | 60.14 | 4,432,807 | -0.27(-0.45%) |
Mar 05, 2020 | 62.17 | 63.17 | 59.97 | 60.41 | 2,450,630 | -3.55(-5.55%) |
Mar 04, 2020 | 62.45 | 64.04 | 61.07 | 63.96 | 1,542,951 | +2.28(+3.69%) |
Mar 03, 2020 | 62.91 | 63.88 | 60.66 | 61.68 | 1,596,773 | -1.64(-2.60%) |