Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.50 | 71.23 | 68.83 | 71.13 | 328,190 | +1.16(+1.66%) |
May 28, 2020 | 70.54 | 71.23 | 69.61 | 69.96 | 268,011 | +0.20(+0.28%) |
May 27, 2020 | 68.37 | 69.83 | 67.28 | 69.77 | 305,162 | +2.32(+3.43%) |
May 26, 2020 | 68.06 | 68.38 | 66.75 | 67.45 | 216,822 | +0.16(+0.23%) |
May 22, 2020 | 67.58 | 67.61 | 66.72 | 67.30 | 137,377 | -0.12(-0.17%) |
May 21, 2020 | 68.59 | 68.59 | 67.11 | 67.41 | 147,599 | -1.58(-2.29%) |
May 20, 2020 | 68.18 | 69.40 | 68.06 | 69.00 | 274,590 | +1.75(+2.60%) |
May 19, 2020 | 68.61 | 69.57 | 67.03 | 67.25 | 221,983 | -1.11(-1.63%) |
May 18, 2020 | 65.91 | 68.91 | 65.78 | 68.36 | 333,456 | +4.53(+7.09%) |
May 15, 2020 | 63.48 | 64.17 | 61.61 | 63.83 | 228,336 | +0.34(+0.54%) |
May 14, 2020 | 63.17 | 63.63 | 61.29 | 63.49 | 383,704 | -0.81(-1.26%) |
May 13, 2020 | 66.14 | 66.31 | 63.54 | 64.30 | 378,877 | -2.35(-3.53%) |
May 12, 2020 | 69.15 | 70.45 | 66.62 | 66.65 | 465,147 | -1.74(-2.54%) |
May 11, 2020 | 66.54 | 71.88 | 65.73 | 68.39 | 1,238,601 | +6.86(+11.14%) |
May 08, 2020 | 61.77 | 62.05 | 61.03 | 61.53 | 307,900 | +0.87(+1.43%) |
May 07, 2020 | 61.23 | 61.53 | 60.12 | 60.66 | 393,953 | +0.33(+0.55%) |
May 06, 2020 | 61.10 | 61.86 | 60.29 | 60.33 | 289,078 | -0.48(-0.79%) |
May 05, 2020 | 60.27 | 61.31 | 59.76 | 60.81 | 241,456 | +1.08(+1.81%) |
May 04, 2020 | 60.16 | 61.14 | 58.84 | 59.73 | 333,041 | -0.42(-0.70%) |
May 01, 2020 | 59.80 | 60.49 | 58.97 | 60.15 | 334,764 | -0.72(-1.19%) |
Apr 30, 2020 | 62.98 | 63.54 | 60.20 | 60.87 | 323,346 | -2.35(-3.72%) |
Apr 29, 2020 | 61.45 | 63.63 | 59.78 | 63.22 | 458,333 | +3.52(+5.90%) |
Apr 28, 2020 | 60.27 | 60.45 | 58.42 | 59.70 | 154,990 | +0.71(+1.21%) |
Apr 27, 2020 | 59.17 | 59.61 | 58.27 | 58.99 | 278,134 | +1.10(+1.90%) |
Apr 24, 2020 | 57.41 | 58.17 | 56.83 | 57.88 | 180,249 | +0.24(+0.42%) |
Apr 23, 2020 | 57.55 | 58.67 | 57.06 | 57.64 | 371,434 | +0.29(+0.51%) |
Apr 22, 2020 | 57.45 | 58.51 | 56.53 | 57.35 | 279,063 | +0.97(+1.71%) |
Apr 21, 2020 | 56.70 | 57.44 | 55.34 | 56.38 | 235,533 | -1.33(-2.30%) |
Apr 20, 2020 | 58.81 | 59.46 | 56.90 | 57.71 | 204,247 | -1.87(-3.14%) |
Apr 17, 2020 | 59.98 | 60.46 | 57.40 | 59.58 | 382,646 | +0.45(+0.76%) |
Apr 16, 2020 | 57.84 | 59.66 | 57.14 | 59.13 | 511,526 | +2.57(+4.55%) |
Apr 15, 2020 | 57.54 | 58.27 | 55.76 | 56.56 | 567,294 | -2.66(-4.50%) |
Apr 14, 2020 | 62.25 | 62.25 | 56.10 | 59.22 | 980,982 | -2.22(-3.62%) |
Apr 13, 2020 | 60.30 | 61.73 | 59.52 | 61.44 | 304,398 | +0.29(+0.48%) |
Apr 09, 2020 | 61.66 | 62.51 | 60.28 | 61.15 | 537,160 | +0.67(+1.11%) |
Apr 08, 2020 | 62.18 | 62.21 | 60.16 | 60.48 | 281,109 | -0.42(-0.69%) |
Apr 07, 2020 | 63.15 | 64.16 | 60.56 | 60.90 | 319,777 | -1.82(-2.91%) |
Apr 06, 2020 | 63.19 | 65.14 | 61.24 | 62.72 | 352,896 | +1.55(+2.53%) |
Apr 03, 2020 | 61.87 | 62.89 | 59.01 | 61.17 | 266,273 | -0.93(-1.49%) |
Apr 02, 2020 | 61.75 | 64.46 | 60.78 | 62.10 | 280,099 | -0.59(-0.95%) |
Apr 01, 2020 | 64.68 | 65.43 | 62.04 | 62.69 | 316,034 | -3.30(-5.00%) |
Mar 31, 2020 | 65.40 | 67.56 | 64.02 | 65.99 | 577,121 | +1.57(+2.44%) |
Mar 30, 2020 | 62.34 | 65.69 | 61.55 | 64.42 | 277,032 | +2.92(+4.74%) |
Mar 27, 2020 | 62.93 | 64.01 | 60.99 | 61.50 | 270,169 | -3.62(-5.56%) |
Mar 26, 2020 | 65.97 | 68.08 | 63.81 | 65.12 | 378,559 | -0.17(-0.25%) |
Mar 25, 2020 | 69.28 | 69.95 | 64.50 | 65.29 | 347,291 | -5.11(-7.26%) |
Mar 24, 2020 | 65.10 | 71.49 | 63.93 | 70.40 | 376,764 | +8.08(+12.96%) |
Mar 23, 2020 | 64.44 | 65.89 | 60.87 | 62.32 | 303,815 | -2.12(-3.28%) |
Mar 20, 2020 | 68.78 | 68.78 | 62.92 | 64.44 | 455,340 | -3.44(-5.07%) |
Mar 19, 2020 | 65.74 | 70.70 | 62.73 | 67.88 | 451,513 | +2.70(+4.14%) |
Mar 18, 2020 | 64.31 | 66.13 | 60.35 | 65.18 | 528,980 | -2.57(-3.79%) |
Mar 17, 2020 | 59.43 | 67.75 | 59.43 | 67.75 | 747,649 | +9.46(+16.23%) |
Mar 16, 2020 | 54.62 | 60.65 | 53.85 | 58.28 | 477,133 | -3.26(-5.29%) |
Mar 13, 2020 | 59.31 | 61.54 | 56.60 | 61.54 | 293,341 | +4.57(+8.03%) |
Mar 12, 2020 | 56.32 | 59.61 | 54.50 | 56.97 | 339,451 | -4.04(-6.62%) |
Mar 11, 2020 | 62.69 | 63.27 | 59.40 | 61.01 | 304,813 | -3.51(-5.44%) |
Mar 10, 2020 | 64.16 | 64.86 | 61.71 | 64.52 | 264,346 | +1.86(+2.97%) |
Mar 09, 2020 | 64.13 | 65.11 | 61.56 | 62.66 | 346,366 | -6.46(-9.34%) |
Mar 06, 2020 | 68.40 | 69.38 | 67.34 | 69.11 | 254,391 | -0.51(-0.73%) |
Mar 05, 2020 | 69.93 | 70.18 | 68.48 | 69.62 | 224,134 | -1.73(-2.43%) |
Mar 04, 2020 | 70.22 | 71.66 | 69.24 | 71.35 | 186,598 | +2.56(+3.72%) |
Mar 03, 2020 | 70.42 | 72.14 | 68.53 | 68.79 | 305,385 | -1.55(-2.20%) |