Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.16 | 70.67 | 68.34 | 70.45 | 11,685,403 | +1.72(+2.51%) |
May 28, 2020 | 68.51 | 70.21 | 67.92 | 68.73 | 8,071,347 | +0.07(+0.10%) |
May 27, 2020 | 67.82 | 68.84 | 65.17 | 68.66 | 13,504,786 | +0.15(+0.21%) |
May 26, 2020 | 71.81 | 71.93 | 68.13 | 68.51 | 11,879,607 | -3.01(-4.21%) |
May 22, 2020 | 71.46 | 71.60 | 70.67 | 71.53 | 5,273,399 | +0.53(+0.74%) |
May 21, 2020 | 72.78 | 72.91 | 70.90 | 71.00 | 9,728,999 | -1.21(-1.68%) |
May 20, 2020 | 71.98 | 72.96 | 71.68 | 72.21 | 6,364,702 | +0.73(+1.03%) |
May 19, 2020 | 71.35 | 72.86 | 71.17 | 71.48 | 5,629,235 | +0.15(+0.21%) |
May 18, 2020 | 72.29 | 73.09 | 70.91 | 71.33 | 8,677,001 | -1.02(-1.41%) |
May 15, 2020 | 71.08 | 72.43 | 70.75 | 72.35 | 5,981,247 | +0.94(+1.32%) |
May 14, 2020 | 71.57 | 72.33 | 70.09 | 71.41 | 6,895,662 | -0.69(-0.96%) |
May 13, 2020 | 70.97 | 73.42 | 70.44 | 72.10 | 8,998,059 | +1.39(+1.97%) |
May 12, 2020 | 73.66 | 73.89 | 70.42 | 70.71 | 9,112,052 | -3.14(-4.25%) |
May 11, 2020 | 71.51 | 74.36 | 71.06 | 73.86 | 9,485,976 | +2.27(+3.17%) |
May 08, 2020 | 71.62 | 72.43 | 70.97 | 71.59 | 6,221,453 | +0.04(+0.05%) |
May 07, 2020 | 70.77 | 72.07 | 69.61 | 71.55 | 8,839,985 | +0.23(+0.32%) |
May 06, 2020 | 72.43 | 73.20 | 69.52 | 71.32 | 22,178,870 | +4.25(+6.33%) |
May 05, 2020 | 66.23 | 68.15 | 65.55 | 67.07 | 15,781,626 | +1.79(+2.74%) |
May 04, 2020 | 63.94 | 65.47 | 63.84 | 65.28 | 7,938,743 | +1.94(+3.06%) |
May 01, 2020 | 61.80 | 63.55 | 61.51 | 63.34 | 5,214,242 | +0.97(+1.55%) |
Apr 30, 2020 | 63.44 | 64.07 | 62.06 | 62.38 | 10,107,344 | -1.04(-1.64%) |
Apr 29, 2020 | 62.79 | 63.81 | 61.01 | 63.41 | 8,758,752 | +0.91(+1.46%) |
Apr 28, 2020 | 65.58 | 65.90 | 62.37 | 62.50 | 8,083,691 | -3.13(-4.77%) |
Apr 27, 2020 | 65.97 | 66.33 | 65.10 | 65.63 | 6,265,955 | +0.40(+0.62%) |
Apr 24, 2020 | 64.67 | 65.46 | 64.40 | 65.23 | 7,474,694 | +0.75(+1.17%) |
Apr 23, 2020 | 65.56 | 66.14 | 64.42 | 64.48 | 6,026,893 | -1.08(-1.64%) |
Apr 22, 2020 | 65.28 | 65.69 | 63.35 | 65.56 | 6,832,987 | +1.23(+1.92%) |
Apr 21, 2020 | 64.83 | 65.61 | 63.59 | 64.32 | 7,950,232 | -0.76(-1.17%) |
Apr 20, 2020 | 65.20 | 65.72 | 64.56 | 65.09 | 5,220,587 | -0.37(-0.57%) |
Apr 17, 2020 | 65.09 | 65.58 | 63.51 | 65.46 | 11,179,959 | -1.15(-1.72%) |
Apr 16, 2020 | 65.04 | 66.87 | 64.16 | 66.60 | 11,510,969 | +2.29(+3.56%) |
Apr 15, 2020 | 61.30 | 64.66 | 60.93 | 64.31 | 9,613,953 | +2.38(+3.84%) |
Apr 14, 2020 | 62.62 | 62.64 | 61.39 | 61.93 | 7,310,847 | +0.92(+1.51%) |
Apr 13, 2020 | 58.65 | 61.26 | 58.36 | 61.01 | 8,282,963 | +2.23(+3.79%) |
Apr 09, 2020 | 59.59 | 60.09 | 57.90 | 58.79 | 8,643,926 | -0.59(-1.00%) |
Apr 08, 2020 | 58.69 | 59.79 | 58.25 | 59.38 | 7,631,172 | +1.17(+2.00%) |
Apr 07, 2020 | 60.80 | 60.82 | 56.51 | 58.21 | 15,348,688 | -1.68(-2.81%) |
Apr 06, 2020 | 59.44 | 60.67 | 58.44 | 59.90 | 10,363,477 | +1.58(+2.70%) |
Apr 03, 2020 | 59.57 | 60.01 | 57.14 | 58.32 | 7,353,646 | -0.78(-1.32%) |
Apr 02, 2020 | 56.66 | 59.40 | 56.41 | 59.10 | 8,260,765 | +3.19(+5.70%) |
Apr 01, 2020 | 56.40 | 57.96 | 55.48 | 55.91 | 7,523,720 | -1.93(-3.33%) |
Mar 31, 2020 | 56.44 | 58.44 | 56.23 | 57.84 | 10,416,829 | +0.98(+1.73%) |
Mar 30, 2020 | 56.73 | 58.10 | 55.92 | 56.85 | 9,575,900 | +1.47(+2.65%) |
Mar 27, 2020 | 54.99 | 57.01 | 54.22 | 55.38 | 8,755,717 | -0.74(-1.32%) |
Mar 26, 2020 | 51.59 | 56.18 | 51.59 | 56.12 | 10,278,206 | +4.72(+9.17%) |
Mar 25, 2020 | 53.49 | 54.17 | 51.07 | 51.41 | 11,512,471 | -1.52(-2.87%) |
Mar 24, 2020 | 56.73 | 59.56 | 52.33 | 52.92 | 15,306,203 | -1.98(-3.61%) |
Mar 23, 2020 | 51.35 | 56.07 | 50.88 | 54.91 | 20,158,644 | +4.30(+8.49%) |
Mar 20, 2020 | 53.72 | 54.06 | 49.96 | 50.61 | 13,283,420 | -2.02(-3.84%) |
Mar 19, 2020 | 54.08 | 56.55 | 52.23 | 52.63 | 10,439,569 | -1.42(-2.63%) |
Mar 18, 2020 | 51.53 | 56.61 | 50.61 | 54.05 | 14,963,127 | -0.55(-1.01%) |
Mar 17, 2020 | 52.18 | 55.42 | 49.11 | 54.61 | 11,106,115 | +3.31(+6.44%) |
Mar 16, 2020 | 51.64 | 55.49 | 51.03 | 51.30 | 10,753,976 | -6.11(-10.64%) |
Mar 13, 2020 | 55.42 | 57.42 | 51.63 | 57.41 | 10,225,665 | +5.14(+9.84%) |
Mar 12, 2020 | 53.58 | 55.90 | 51.37 | 52.26 | 11,973,391 | -5.43(-9.41%) |
Mar 11, 2020 | 57.13 | 58.79 | 56.79 | 57.69 | 10,830,257 | -1.34(-2.27%) |
Mar 10, 2020 | 57.81 | 59.43 | 56.33 | 59.03 | 15,815,350 | +3.27(+5.86%) |
Mar 09, 2020 | 55.03 | 57.49 | 53.87 | 55.76 | 13,544,046 | -2.55(-4.37%) |
Mar 06, 2020 | 58.00 | 59.19 | 56.74 | 58.31 | 10,022,240 | -1.51(-2.52%) |
Mar 05, 2020 | 59.10 | 60.58 | 58.67 | 59.82 | 7,176,607 | -1.00(-1.65%) |
Mar 04, 2020 | 58.34 | 60.86 | 57.94 | 60.82 | 7,514,208 | +3.69(+6.47%) |
Mar 03, 2020 | 58.89 | 60.11 | 56.53 | 57.13 | 10,103,520 | -1.79(-3.04%) |