Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.74 | 60.78 | 59.69 | 60.50 | 1,503,900 | -0.25(-0.41%) |
May 28, 2020 | 60.00 | 61.12 | 59.43 | 60.75 | 1,230,015 | +1.51(+2.55%) |
May 27, 2020 | 60.16 | 60.51 | 58.54 | 59.25 | 1,068,632 | -0.59(-0.99%) |
May 26, 2020 | 60.47 | 60.60 | 59.78 | 59.84 | 619,939 | +0.34(+0.57%) |
May 22, 2020 | 59.33 | 59.68 | 58.93 | 59.50 | 327,210 | +0.04(+0.06%) |
May 21, 2020 | 60.11 | 60.16 | 59.44 | 59.46 | 670,638 | -0.81(-1.34%) |
May 20, 2020 | 61.49 | 61.90 | 60.21 | 60.27 | 564,018 | +0.04(+0.06%) |
May 19, 2020 | 59.93 | 60.88 | 59.93 | 60.23 | 756,040 | +0.08(+0.13%) |
May 18, 2020 | 59.84 | 60.48 | 59.59 | 60.15 | 298,138 | +1.31(+2.23%) |
May 15, 2020 | 58.33 | 58.91 | 57.91 | 58.84 | 410,191 | +0.14(+0.24%) |
May 14, 2020 | 57.63 | 58.74 | 57.14 | 58.70 | 644,519 | +0.78(+1.35%) |
May 13, 2020 | 59.22 | 59.26 | 57.72 | 57.92 | 698,916 | -1.31(-2.21%) |
May 12, 2020 | 60.77 | 60.77 | 59.21 | 59.23 | 505,310 | -1.21(-1.99%) |
May 11, 2020 | 60.13 | 60.73 | 59.80 | 60.44 | 503,570 | -0.04(-0.07%) |
May 08, 2020 | 61.03 | 61.03 | 60.07 | 60.48 | 958,054 | -0.07(-0.12%) |
May 07, 2020 | 60.92 | 61.33 | 60.38 | 60.55 | 622,842 | +0.39(+0.65%) |
May 06, 2020 | 61.19 | 62.13 | 60.13 | 60.16 | 751,781 | -1.68(-2.72%) |
May 05, 2020 | 63.10 | 63.10 | 60.43 | 61.85 | 1,057,080 | -0.01(-0.01%) |
May 04, 2020 | 61.39 | 61.93 | 60.88 | 61.85 | 629,657 | +0.64(+1.04%) |
May 01, 2020 | 62.04 | 62.04 | 60.68 | 61.22 | 418,316 | -1.27(-2.03%) |
Apr 30, 2020 | 63.17 | 63.37 | 62.21 | 62.48 | 561,921 | -1.20(-1.88%) |
Apr 29, 2020 | 64.11 | 64.65 | 63.02 | 63.68 | 589,390 | +0.46(+0.73%) |
Apr 28, 2020 | 64.37 | 64.39 | 63.18 | 63.22 | 755,234 | -0.19(-0.29%) |
Apr 27, 2020 | 63.07 | 63.53 | 62.59 | 63.41 | 654,377 | +0.60(+0.96%) |
Apr 24, 2020 | 62.47 | 63.08 | 62.18 | 62.80 | 385,929 | +0.42(+0.67%) |
Apr 23, 2020 | 63.61 | 63.61 | 62.31 | 62.39 | 485,083 | -0.59(-0.94%) |
Apr 22, 2020 | 62.42 | 63.26 | 61.90 | 62.98 | 616,488 | +1.59(+2.58%) |
Apr 21, 2020 | 61.96 | 62.45 | 61.07 | 61.39 | 557,562 | -1.36(-2.17%) |
Apr 20, 2020 | 63.95 | 64.03 | 62.75 | 62.76 | 469,166 | -1.47(-2.29%) |
Apr 17, 2020 | 64.26 | 64.42 | 63.09 | 64.23 | 528,114 | +1.51(+2.40%) |
Apr 16, 2020 | 61.78 | 63.35 | 61.73 | 62.72 | 475,493 | +0.37(+0.60%) |
Apr 15, 2020 | 63.42 | 63.42 | 61.93 | 62.35 | 417,493 | -1.71(-2.67%) |
Apr 14, 2020 | 63.43 | 64.42 | 63.20 | 64.06 | 677,168 | +1.28(+2.03%) |
Apr 13, 2020 | 62.53 | 63.06 | 61.37 | 62.79 | 489,484 | -0.16(-0.25%) |
Apr 09, 2020 | 61.76 | 63.37 | 61.76 | 62.94 | 534,772 | +0.96(+1.54%) |
Apr 08, 2020 | 61.07 | 62.33 | 59.56 | 61.99 | 567,117 | +1.67(+2.76%) |
Apr 07, 2020 | 62.03 | 62.56 | 60.16 | 60.32 | 923,167 | -0.47(-0.77%) |
Apr 06, 2020 | 60.28 | 61.39 | 60.09 | 60.79 | 872,136 | +2.08(+3.55%) |
Apr 03, 2020 | 58.74 | 59.78 | 58.12 | 58.71 | 483,089 | -0.43(-0.72%) |
Apr 02, 2020 | 57.57 | 59.30 | 56.44 | 59.13 | 811,084 | +1.08(+1.86%) |
Apr 01, 2020 | 58.75 | 60.23 | 57.77 | 58.05 | 1,521,467 | -2.08(-3.46%) |
Mar 31, 2020 | 58.52 | 60.53 | 58.01 | 60.14 | 1,263,109 | +1.14(+1.94%) |
Mar 30, 2020 | 56.40 | 59.27 | 55.91 | 58.99 | 1,308,512 | +3.86(+7.01%) |
Mar 27, 2020 | 53.91 | 56.90 | 52.98 | 55.13 | 1,034,901 | +0.43(+0.78%) |
Mar 26, 2020 | 54.70 | 56.26 | 53.52 | 54.70 | 794,527 | +1.14(+2.13%) |
Mar 25, 2020 | 50.69 | 55.59 | 50.27 | 53.56 | 1,279,655 | +3.23(+6.41%) |
Mar 24, 2020 | 48.25 | 50.66 | 47.56 | 50.33 | 1,513,941 | +3.59(+7.68%) |
Mar 23, 2020 | 48.50 | 49.62 | 46.28 | 46.75 | 1,132,093 | -2.29(-4.66%) |
Mar 20, 2020 | 52.31 | 52.98 | 48.40 | 49.03 | 849,610 | -2.38(-4.64%) |
Mar 19, 2020 | 50.81 | 52.34 | 49.46 | 51.42 | 956,201 | +0.83(+1.65%) |
Mar 18, 2020 | 49.09 | 50.82 | 47.45 | 50.58 | 1,844,234 | -0.53(-1.04%) |
Mar 17, 2020 | 51.38 | 52.13 | 49.17 | 51.11 | 1,522,387 | +0.24(+0.47%) |
Mar 16, 2020 | 48.74 | 53.25 | 47.70 | 50.88 | 1,274,565 | -6.33(-11.06%) |
Mar 13, 2020 | 56.45 | 57.30 | 53.83 | 57.20 | 1,276,502 | +2.76(+5.06%) |
Mar 12, 2020 | 57.95 | 57.95 | 52.64 | 54.45 | 2,451,154 | -6.63(-10.85%) |
Mar 11, 2020 | 63.38 | 64.17 | 60.53 | 61.07 | 1,054,405 | -3.29(-5.11%) |
Mar 10, 2020 | 63.35 | 64.55 | 62.70 | 64.36 | 927,043 | +1.85(+2.96%) |
Mar 09, 2020 | 63.49 | 65.01 | 62.20 | 62.51 | 1,166,326 | -3.84(-5.78%) |
Mar 06, 2020 | 66.01 | 67.27 | 64.94 | 66.35 | 609,927 | -0.95(-1.41%) |
Mar 05, 2020 | 68.10 | 69.00 | 66.91 | 67.30 | 557,212 | -1.34(-1.95%) |
Mar 04, 2020 | 67.36 | 68.66 | 66.96 | 68.63 | 484,322 | +2.09(+3.13%) |
Mar 03, 2020 | 66.97 | 68.45 | 66.29 | 66.55 | 918,111 | -0.27(-0.41%) |