Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.24 | 72.11 | 67.84 | 71.95 | 5,900,281 | +3.13(+4.55%) |
May 28, 2020 | 70.46 | 70.63 | 68.70 | 68.82 | 4,493,942 | -2.04(-2.88%) |
May 27, 2020 | 72.56 | 72.83 | 70.46 | 70.86 | 4,476,550 | -1.74(-2.39%) |
May 26, 2020 | 71.80 | 74.30 | 71.64 | 72.60 | 4,789,408 | +2.65(+3.79%) |
May 22, 2020 | 72.23 | 72.39 | 68.66 | 69.95 | 6,637,351 | -5.55(-7.35%) |
May 21, 2020 | 73.02 | 75.55 | 72.89 | 75.49 | 4,385,313 | +2.15(+2.93%) |
May 20, 2020 | 73.10 | 75.07 | 71.76 | 73.34 | 8,124,746 | -1.01(-1.36%) |
May 19, 2020 | 72.35 | 75.13 | 71.56 | 74.35 | 6,808,957 | +2.59(+3.62%) |
May 18, 2020 | 72.34 | 72.53 | 70.22 | 71.76 | 3,675,608 | +1.40(+2.00%) |
May 15, 2020 | 69.32 | 70.44 | 69.19 | 70.35 | 2,965,307 | +0.45(+0.64%) |
May 14, 2020 | 67.43 | 70.00 | 67.43 | 69.91 | 3,266,117 | +0.20(+0.29%) |
May 13, 2020 | 68.57 | 70.65 | 68.31 | 69.71 | 4,990,349 | +1.94(+2.86%) |
May 12, 2020 | 67.53 | 68.99 | 67.31 | 67.77 | 2,706,923 | +0.85(+1.27%) |
May 11, 2020 | 67.69 | 68.60 | 66.76 | 66.92 | 2,676,344 | -0.69(-1.02%) |
May 08, 2020 | 66.50 | 67.93 | 66.49 | 67.60 | 2,367,137 | +2.34(+3.58%) |
May 07, 2020 | 64.80 | 65.63 | 64.44 | 65.26 | 2,255,230 | +1.00(+1.56%) |
May 06, 2020 | 64.08 | 65.65 | 63.93 | 64.26 | 1,936,859 | +0.52(+0.82%) |
May 05, 2020 | 64.22 | 65.31 | 63.41 | 63.74 | 3,432,711 | +1.81(+2.93%) |
May 04, 2020 | 62.15 | 62.82 | 61.45 | 61.93 | 2,962,263 | +0.80(+1.30%) |
May 01, 2020 | 63.64 | 64.00 | 60.96 | 61.13 | 3,715,681 | -3.69(-5.69%) |
Apr 30, 2020 | 65.69 | 66.50 | 63.87 | 64.82 | 3,937,973 | -1.58(-2.38%) |
Apr 29, 2020 | 66.21 | 67.41 | 65.31 | 66.40 | 2,912,489 | +0.00(+0.00%) |
Apr 28, 2020 | 67.80 | 68.39 | 65.92 | 66.40 | 4,009,945 | -1.10(-1.63%) |
Apr 27, 2020 | 66.97 | 68.17 | 66.21 | 67.50 | 2,826,009 | +1.93(+2.95%) |
Apr 24, 2020 | 65.30 | 65.64 | 63.88 | 65.57 | 2,040,910 | +1.14(+1.78%) |
Apr 23, 2020 | 65.95 | 65.95 | 63.81 | 64.43 | 3,056,044 | -1.09(-1.67%) |
Apr 22, 2020 | 65.99 | 66.07 | 64.86 | 65.52 | 2,593,218 | +0.80(+1.24%) |
Apr 21, 2020 | 64.90 | 66.03 | 63.34 | 64.71 | 2,842,847 | -0.83(-1.27%) |
Apr 20, 2020 | 65.03 | 66.48 | 64.90 | 65.55 | 2,940,614 | +0.04(+0.05%) |
Apr 17, 2020 | 68.59 | 69.06 | 64.42 | 65.51 | 4,191,983 | -2.55(-3.75%) |
Apr 16, 2020 | 65.97 | 68.30 | 65.79 | 68.06 | 4,636,832 | +2.33(+3.54%) |
Apr 15, 2020 | 63.55 | 65.91 | 63.55 | 65.73 | 1,922,543 | +1.50(+2.33%) |
Apr 14, 2020 | 65.29 | 65.87 | 63.97 | 64.24 | 3,479,745 | +0.62(+0.98%) |
Apr 13, 2020 | 61.31 | 63.86 | 61.18 | 63.61 | 4,172,957 | +2.10(+3.42%) |
Apr 09, 2020 | 61.55 | 62.27 | 60.32 | 61.51 | 3,089,305 | +0.38(+0.62%) |
Apr 08, 2020 | 61.89 | 62.22 | 60.54 | 61.13 | 3,081,488 | -0.31(-0.50%) |
Apr 07, 2020 | 63.91 | 64.15 | 61.27 | 61.44 | 4,909,665 | -2.00(-3.15%) |
Apr 06, 2020 | 63.13 | 63.63 | 60.55 | 63.44 | 3,785,477 | +2.37(+3.88%) |
Apr 03, 2020 | 61.30 | 63.45 | 60.89 | 61.07 | 4,246,797 | -1.15(-1.85%) |
Apr 02, 2020 | 60.13 | 62.31 | 60.13 | 62.22 | 2,728,844 | +1.45(+2.39%) |
Apr 01, 2020 | 58.58 | 62.60 | 58.25 | 60.77 | 4,901,187 | +0.45(+0.75%) |
Mar 31, 2020 | 58.59 | 60.41 | 57.72 | 60.31 | 4,855,686 | +2.64(+4.58%) |
Mar 30, 2020 | 56.63 | 58.44 | 56.55 | 57.67 | 4,481,877 | +1.04(+1.84%) |
Mar 27, 2020 | 57.33 | 57.88 | 56.37 | 56.63 | 3,699,716 | -3.12(-5.22%) |
Mar 26, 2020 | 58.95 | 60.81 | 58.64 | 59.74 | 4,557,351 | +1.89(+3.26%) |
Mar 25, 2020 | 60.77 | 61.39 | 57.69 | 57.86 | 5,279,684 | -2.99(-4.92%) |
Mar 24, 2020 | 58.10 | 61.63 | 56.94 | 60.85 | 5,734,326 | +4.70(+8.38%) |
Mar 23, 2020 | 54.82 | 57.66 | 53.60 | 56.15 | 5,481,626 | +2.58(+4.82%) |
Mar 20, 2020 | 56.56 | 58.89 | 53.17 | 53.56 | 6,939,629 | -1.15(-2.10%) |
Mar 19, 2020 | 50.86 | 56.38 | 50.86 | 54.71 | 6,582,472 | +3.90(+7.67%) |
Mar 18, 2020 | 53.01 | 54.34 | 49.96 | 50.82 | 7,304,172 | -4.76(-8.57%) |
Mar 17, 2020 | 54.31 | 56.75 | 52.89 | 55.58 | 5,590,430 | +2.33(+4.38%) |
Mar 16, 2020 | 56.03 | 57.62 | 53.19 | 53.24 | 8,412,698 | -6.87(-11.43%) |
Mar 13, 2020 | 59.09 | 60.13 | 56.78 | 60.11 | 5,916,246 | +4.19(+7.49%) |
Mar 12, 2020 | 57.51 | 58.93 | 54.60 | 55.92 | 7,499,940 | -4.94(-8.11%) |
Mar 11, 2020 | 59.86 | 63.06 | 59.73 | 60.86 | 5,222,192 | -0.11(-0.19%) |
Mar 10, 2020 | 61.69 | 61.89 | 59.93 | 60.98 | 4,308,906 | +0.65(+1.08%) |
Mar 09, 2020 | 59.79 | 61.48 | 59.16 | 60.33 | 4,976,707 | -2.81(-4.45%) |
Mar 06, 2020 | 61.83 | 63.47 | 61.58 | 63.14 | 5,369,885 | -0.89(-1.39%) |
Mar 05, 2020 | 62.53 | 65.44 | 62.44 | 64.02 | 6,245,990 | +0.80(+1.26%) |
Mar 04, 2020 | 60.47 | 63.64 | 60.47 | 63.23 | 4,413,642 | +3.24(+5.39%) |
Mar 03, 2020 | 58.79 | 60.65 | 58.23 | 59.99 | 8,076,037 | +1.77(+3.03%) |