Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.36 | 68.88 | 67.12 | 68.46 | 12,387,458 | +1.34(+2.00%) |
May 28, 2020 | 68.20 | 68.93 | 66.77 | 67.11 | 10,696,395 | -1.47(-2.14%) |
May 27, 2020 | 67.58 | 68.59 | 65.85 | 68.58 | 13,409,776 | +1.02(+1.51%) |
May 26, 2020 | 68.58 | 69.00 | 67.46 | 67.56 | 9,607,365 | +0.58(+0.86%) |
May 22, 2020 | 66.88 | 67.06 | 66.06 | 66.98 | 5,118,059 | +0.14(+0.21%) |
May 21, 2020 | 68.41 | 68.58 | 66.75 | 66.84 | 9,132,289 | -1.74(-2.53%) |
May 20, 2020 | 67.65 | 68.93 | 67.63 | 68.58 | 9,319,997 | +2.40(+3.62%) |
May 19, 2020 | 66.40 | 67.60 | 66.08 | 66.18 | 8,230,005 | -0.25(-0.37%) |
May 18, 2020 | 65.32 | 66.78 | 65.25 | 66.43 | 8,735,633 | +2.74(+4.31%) |
May 15, 2020 | 62.98 | 64.00 | 62.55 | 63.69 | 15,408,357 | -1.49(-2.28%) |
May 14, 2020 | 62.92 | 65.24 | 61.85 | 65.17 | 11,729,889 | +1.78(+2.80%) |
May 13, 2020 | 65.01 | 65.24 | 62.51 | 63.40 | 14,140,636 | -1.15(-1.77%) |
May 12, 2020 | 66.79 | 66.94 | 64.52 | 64.54 | 7,365,905 | -1.83(-2.75%) |
May 11, 2020 | 65.69 | 66.84 | 65.65 | 66.37 | 5,604,449 | +0.03(+0.05%) |
May 08, 2020 | 65.40 | 66.41 | 65.13 | 66.33 | 6,214,432 | +1.65(+2.55%) |
May 07, 2020 | 65.29 | 65.49 | 64.42 | 64.68 | 6,434,185 | +0.58(+0.91%) |
May 06, 2020 | 64.13 | 65.07 | 63.95 | 64.10 | 6,852,746 | +0.74(+1.17%) |
May 05, 2020 | 63.43 | 64.48 | 63.00 | 63.36 | 9,959,311 | +0.82(+1.30%) |
May 04, 2020 | 61.60 | 62.62 | 61.22 | 62.54 | 7,844,564 | +0.68(+1.11%) |
May 01, 2020 | 63.52 | 63.64 | 61.61 | 61.86 | 12,392,402 | -3.06(-4.71%) |
Apr 30, 2020 | 67.04 | 67.04 | 64.80 | 64.92 | 14,148,833 | -2.50(-3.71%) |
Apr 29, 2020 | 65.55 | 67.65 | 65.30 | 67.41 | 10,062,606 | +3.02(+4.70%) |
Apr 28, 2020 | 65.92 | 66.24 | 64.32 | 64.39 | 9,378,058 | -0.43(-0.67%) |
Apr 27, 2020 | 64.67 | 65.37 | 64.32 | 64.82 | 9,170,052 | +0.79(+1.24%) |
Apr 24, 2020 | 62.76 | 64.19 | 62.29 | 64.03 | 8,227,747 | +1.27(+2.02%) |
Apr 23, 2020 | 63.33 | 64.04 | 62.62 | 62.76 | 8,801,096 | -0.58(-0.92%) |
Apr 22, 2020 | 61.72 | 63.71 | 61.67 | 63.35 | 12,391,885 | +3.39(+5.65%) |
Apr 21, 2020 | 61.70 | 62.05 | 59.60 | 59.96 | 13,147,085 | -2.81(-4.48%) |
Apr 20, 2020 | 63.11 | 64.13 | 62.75 | 62.77 | 6,428,337 | -1.36(-2.12%) |
Apr 17, 2020 | 64.74 | 65.02 | 63.52 | 64.13 | 10,501,250 | +0.62(+0.98%) |
Apr 16, 2020 | 62.93 | 63.80 | 62.33 | 63.51 | 9,582,055 | +1.64(+2.65%) |
Apr 15, 2020 | 62.16 | 62.20 | 61.16 | 61.87 | 12,387,761 | -1.71(-2.70%) |
Apr 14, 2020 | 62.43 | 63.64 | 62.22 | 63.58 | 15,807,114 | +2.66(+4.37%) |
Apr 13, 2020 | 59.87 | 61.01 | 59.59 | 60.92 | 11,290,054 | +0.79(+1.31%) |
Apr 09, 2020 | 62.23 | 62.93 | 59.65 | 60.13 | 21,440,266 | -1.46(-2.36%) |
Apr 08, 2020 | 60.67 | 61.89 | 59.89 | 61.59 | 9,724,856 | +1.98(+3.31%) |
Apr 07, 2020 | 62.04 | 62.08 | 59.61 | 59.61 | 12,154,438 | -0.18(-0.31%) |
Apr 06, 2020 | 56.91 | 60.10 | 56.90 | 59.79 | 17,890,180 | +5.41(+9.94%) |
Apr 03, 2020 | 55.34 | 56.05 | 53.79 | 54.39 | 7,393,003 | -1.11(-2.00%) |
Apr 02, 2020 | 53.56 | 55.68 | 53.51 | 55.50 | 10,137,741 | +1.46(+2.69%) |
Apr 01, 2020 | 55.07 | 56.40 | 53.48 | 54.04 | 13,324,756 | -2.82(-4.96%) |
Mar 31, 2020 | 58.12 | 58.90 | 56.48 | 56.86 | 10,532,429 | -1.15(-1.97%) |
Mar 30, 2020 | 56.85 | 58.21 | 56.23 | 58.01 | 9,417,521 | +2.19(+3.92%) |
Mar 27, 2020 | 57.05 | 57.80 | 55.80 | 55.82 | 12,949,035 | -3.27(-5.53%) |
Mar 26, 2020 | 56.70 | 59.22 | 56.41 | 59.09 | 9,483,371 | +3.38(+6.06%) |
Mar 25, 2020 | 56.67 | 58.44 | 54.71 | 55.71 | 10,095,730 | -0.42(-0.75%) |
Mar 24, 2020 | 54.12 | 56.35 | 54.08 | 56.13 | 16,095,053 | +5.25(+10.32%) |
Mar 23, 2020 | 49.73 | 51.60 | 48.50 | 50.88 | 13,548,812 | +1.82(+3.71%) |
Mar 20, 2020 | 52.01 | 53.02 | 48.93 | 49.06 | 14,145,323 | -0.87(-1.75%) |
Mar 19, 2020 | 48.68 | 51.53 | 47.10 | 49.93 | 10,601,662 | +0.87(+1.77%) |
Mar 18, 2020 | 49.51 | 51.63 | 46.60 | 49.06 | 14,948,731 | -4.45(-8.31%) |
Mar 17, 2020 | 50.37 | 54.09 | 48.78 | 53.51 | 19,771,240 | +4.01(+8.10%) |
Mar 16, 2020 | 51.07 | 54.58 | 49.16 | 49.50 | 13,478,319 | -8.33(-14.41%) |
Mar 13, 2020 | 55.98 | 58.33 | 52.96 | 57.83 | 11,948,455 | +5.11(+9.70%) |
Mar 12, 2020 | 54.82 | 57.10 | 52.71 | 52.72 | 14,189,676 | -6.22(-10.56%) |
Mar 11, 2020 | 60.26 | 61.65 | 58.34 | 58.94 | 14,998,764 | -3.36(-5.40%) |
Mar 10, 2020 | 60.93 | 62.31 | 58.85 | 62.31 | 12,931,846 | +3.62(+6.16%) |
Mar 09, 2020 | 58.57 | 61.65 | 58.48 | 58.69 | 14,594,770 | -5.33(-8.32%) |
Mar 06, 2020 | 63.35 | 64.43 | 62.45 | 64.02 | 15,264,357 | -1.26(-1.93%) |
Mar 05, 2020 | 65.54 | 66.88 | 64.70 | 65.27 | 11,663,550 | -2.12(-3.14%) |
Mar 04, 2020 | 65.38 | 67.39 | 64.68 | 67.39 | 11,127,256 | +3.29(+5.13%) |
Mar 03, 2020 | 66.53 | 67.43 | 63.64 | 64.10 | 15,237,535 | -2.17(-3.28%) |