Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.95 | 66.92 | 65.58 | 66.61 | 351,439 | +0.44(+0.67%) |
May 28, 2020 | 65.19 | 66.45 | 65.18 | 66.16 | 861,839 | +1.84(+2.86%) |
May 27, 2020 | 64.60 | 64.94 | 63.53 | 64.33 | 232,307 | +0.63(+1.00%) |
May 26, 2020 | 64.19 | 64.73 | 63.53 | 63.69 | 146,610 | +0.62(+0.99%) |
May 22, 2020 | 62.31 | 63.12 | 62.27 | 63.07 | 606,121 | +0.58(+0.94%) |
May 21, 2020 | 62.85 | 63.31 | 62.36 | 62.48 | 294,485 | -0.55(-0.87%) |
May 20, 2020 | 63.12 | 63.70 | 62.93 | 63.03 | 89,254 | +0.33(+0.52%) |
May 19, 2020 | 63.49 | 63.53 | 62.70 | 62.70 | 75,172 | -1.02(-1.60%) |
May 18, 2020 | 62.49 | 64.13 | 62.49 | 63.72 | 114,413 | +2.63(+4.30%) |
May 15, 2020 | 61.38 | 61.38 | 60.13 | 61.10 | 76,738 | -0.68(-1.10%) |
May 14, 2020 | 60.65 | 61.98 | 59.95 | 61.78 | 245,424 | +0.51(+0.83%) |
May 13, 2020 | 61.48 | 61.59 | 60.52 | 61.27 | 109,435 | -0.61(-0.98%) |
May 12, 2020 | 62.58 | 62.81 | 61.76 | 61.88 | 121,815 | -0.62(-1.00%) |
May 11, 2020 | 62.37 | 62.76 | 61.41 | 62.50 | 78,967 | -0.35(-0.56%) |
May 08, 2020 | 62.33 | 62.99 | 62.10 | 62.85 | 112,771 | +1.33(+2.16%) |
May 07, 2020 | 61.92 | 62.37 | 61.45 | 61.52 | 174,947 | +0.30(+0.48%) |
May 06, 2020 | 63.63 | 63.63 | 61.17 | 61.22 | 73,355 | -2.17(-3.42%) |
May 05, 2020 | 63.38 | 64.12 | 63.29 | 63.39 | 77,679 | +0.49(+0.79%) |
May 04, 2020 | 62.29 | 63.03 | 61.76 | 62.90 | 146,839 | +0.40(+0.65%) |
May 01, 2020 | 63.18 | 63.18 | 62.09 | 62.49 | 107,656 | -1.54(-2.41%) |
Apr 30, 2020 | 65.16 | 65.16 | 63.54 | 64.03 | 104,753 | -1.64(-2.49%) |
Apr 29, 2020 | 67.17 | 67.17 | 65.38 | 65.67 | 109,757 | -0.46(-0.69%) |
Apr 28, 2020 | 66.97 | 67.45 | 65.85 | 66.13 | 126,504 | +0.31(+0.47%) |
Apr 27, 2020 | 65.36 | 66.28 | 65.36 | 65.82 | 59,528 | +0.80(+1.23%) |
Apr 24, 2020 | 64.90 | 65.36 | 64.01 | 65.02 | 95,867 | +0.35(+0.54%) |
Apr 23, 2020 | 65.92 | 66.09 | 64.59 | 64.67 | 95,920 | -1.01(-1.53%) |
Apr 22, 2020 | 65.11 | 66.20 | 64.69 | 65.68 | 80,619 | +1.71(+2.67%) |
Apr 21, 2020 | 63.39 | 64.38 | 63.21 | 63.97 | 204,461 | -0.98(-1.50%) |
Apr 20, 2020 | 66.64 | 66.80 | 64.90 | 64.95 | 71,239 | -2.52(-3.74%) |
Apr 17, 2020 | 67.01 | 67.75 | 66.06 | 67.47 | 107,433 | +2.12(+3.24%) |
Apr 16, 2020 | 65.37 | 65.85 | 64.94 | 65.35 | 128,789 | -0.04(-0.05%) |
Apr 15, 2020 | 65.97 | 66.30 | 65.13 | 65.39 | 196,240 | -2.27(-3.36%) |
Apr 14, 2020 | 67.25 | 67.77 | 66.54 | 67.66 | 116,784 | +1.78(+2.70%) |
Apr 13, 2020 | 67.56 | 67.56 | 65.18 | 65.88 | 124,416 | -2.28(-3.34%) |
Apr 09, 2020 | 66.03 | 68.98 | 66.03 | 68.16 | 191,067 | +3.21(+4.94%) |
Apr 08, 2020 | 62.17 | 65.48 | 61.66 | 64.95 | 178,026 | +3.14(+5.08%) |
Apr 07, 2020 | 64.25 | 64.25 | 61.68 | 61.80 | 256,176 | -0.56(-0.89%) |
Apr 06, 2020 | 60.08 | 63.02 | 60.01 | 62.36 | 353,031 | +4.36(+7.52%) |
Apr 03, 2020 | 59.61 | 59.92 | 57.59 | 58.00 | 102,317 | -2.01(-3.34%) |
Apr 02, 2020 | 57.74 | 60.41 | 57.74 | 60.01 | 347,335 | +1.65(+2.84%) |
Apr 01, 2020 | 59.61 | 60.19 | 57.15 | 58.35 | 219,079 | -3.73(-6.01%) |
Mar 31, 2020 | 64.01 | 64.01 | 61.82 | 62.08 | 160,927 | -2.40(-3.72%) |
Mar 30, 2020 | 62.77 | 64.83 | 62.46 | 64.48 | 235,408 | +2.19(+3.52%) |
Mar 27, 2020 | 59.88 | 64.34 | 59.62 | 62.28 | 282,263 | +0.46(+0.74%) |
Mar 26, 2020 | 57.36 | 62.46 | 57.36 | 61.83 | 337,893 | +4.63(+8.09%) |
Mar 25, 2020 | 55.75 | 59.27 | 54.09 | 57.20 | 197,637 | +1.74(+3.14%) |
Mar 24, 2020 | 52.22 | 55.81 | 52.07 | 55.46 | 310,605 | +5.11(+10.14%) |
Mar 23, 2020 | 52.86 | 52.86 | 48.69 | 50.35 | 451,728 | -2.74(-5.16%) |
Mar 20, 2020 | 58.13 | 58.13 | 52.69 | 53.09 | 3,091,509 | -4.72(-8.17%) |
Mar 19, 2020 | 59.90 | 59.90 | 57.51 | 57.81 | 913,506 | -2.78(-4.59%) |
Mar 18, 2020 | 59.68 | 61.51 | 57.80 | 60.59 | 204,486 | -3.29(-5.15%) |
Mar 17, 2020 | 57.92 | 63.89 | 57.45 | 63.88 | 224,278 | +6.90(+12.11%) |
Mar 16, 2020 | 57.58 | 62.23 | 55.85 | 56.98 | 364,019 | -6.95(-10.87%) |
Mar 13, 2020 | 63.65 | 63.93 | 59.34 | 63.93 | 678,224 | +3.61(+5.98%) |
Mar 12, 2020 | 63.40 | 64.38 | 59.70 | 60.32 | 479,791 | -6.98(-10.37%) |
Mar 11, 2020 | 69.38 | 69.38 | 66.41 | 67.30 | 169,924 | -3.59(-5.07%) |
Mar 10, 2020 | 71.37 | 72.10 | 67.83 | 70.89 | 247,632 | +0.87(+1.24%) |
Mar 09, 2020 | 70.31 | 71.89 | 66.89 | 70.02 | 273,338 | -4.27(-5.75%) |
Mar 06, 2020 | 73.03 | 74.59 | 71.62 | 74.29 | 161,140 | -0.56(-0.75%) |
Mar 05, 2020 | 74.85 | 75.80 | 74.22 | 74.85 | 99,170 | -1.28(-1.68%) |
Mar 04, 2020 | 73.04 | 76.18 | 73.03 | 76.13 | 283,855 | +4.04(+5.60%) |
Mar 03, 2020 | 72.98 | 74.46 | 71.84 | 72.09 | 269,469 | -0.87(-1.19%) |