Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.22 | 71.06 | 68.94 | 70.96 | 6,682,346 | +1.09(+1.57%) |
May 28, 2020 | 69.00 | 70.45 | 68.80 | 69.87 | 4,076,049 | +1.79(+2.62%) |
May 27, 2020 | 68.49 | 69.00 | 67.57 | 68.08 | 4,283,265 | +0.62(+0.92%) |
May 26, 2020 | 68.38 | 69.07 | 67.19 | 67.47 | 4,980,591 | +0.26(+0.38%) |
May 22, 2020 | 65.55 | 67.22 | 65.33 | 67.21 | 3,566,985 | +1.59(+2.43%) |
May 21, 2020 | 65.50 | 66.06 | 65.29 | 65.61 | 2,859,684 | -0.13(-0.19%) |
May 20, 2020 | 66.07 | 66.71 | 65.37 | 65.74 | 2,533,887 | -0.07(-0.10%) |
May 19, 2020 | 66.31 | 66.73 | 65.79 | 65.80 | 3,286,323 | -0.85(-1.28%) |
May 18, 2020 | 66.77 | 67.16 | 66.19 | 66.66 | 4,066,246 | +1.36(+2.08%) |
May 15, 2020 | 66.16 | 66.35 | 64.62 | 65.30 | 10,415,606 | -1.18(-1.77%) |
May 14, 2020 | 65.56 | 67.10 | 64.06 | 66.47 | 4,798,837 | +0.52(+0.78%) |
May 13, 2020 | 65.52 | 66.06 | 64.62 | 65.95 | 4,998,817 | +0.05(+0.08%) |
May 12, 2020 | 66.19 | 66.88 | 65.83 | 65.90 | 5,456,098 | -0.24(-0.37%) |
May 11, 2020 | 64.86 | 66.52 | 64.55 | 66.15 | 3,342,799 | +0.70(+1.07%) |
May 08, 2020 | 65.71 | 65.86 | 64.75 | 65.45 | 3,877,371 | +0.25(+0.38%) |
May 07, 2020 | 65.57 | 65.91 | 64.83 | 65.20 | 5,227,403 | +0.31(+0.48%) |
May 06, 2020 | 65.06 | 65.73 | 64.65 | 64.89 | 6,320,780 | -0.18(-0.27%) |
May 05, 2020 | 63.85 | 65.93 | 63.78 | 65.06 | 4,627,200 | +1.79(+2.82%) |
May 04, 2020 | 63.08 | 63.58 | 62.23 | 63.28 | 2,676,252 | +0.16(+0.25%) |
May 01, 2020 | 63.68 | 63.96 | 62.75 | 63.12 | 3,210,118 | -1.27(-1.97%) |
Apr 30, 2020 | 65.11 | 65.25 | 63.82 | 64.39 | 3,767,618 | -1.29(-1.96%) |
Apr 29, 2020 | 67.26 | 67.26 | 65.10 | 65.67 | 3,278,748 | -0.50(-0.76%) |
Apr 28, 2020 | 66.50 | 67.43 | 65.84 | 66.17 | 3,075,938 | +0.63(+0.96%) |
Apr 27, 2020 | 65.30 | 66.01 | 65.11 | 65.55 | 2,889,073 | +0.50(+0.77%) |
Apr 24, 2020 | 64.85 | 65.38 | 63.92 | 65.05 | 2,888,112 | +0.84(+1.31%) |
Apr 23, 2020 | 65.54 | 65.80 | 63.89 | 64.20 | 3,033,286 | -1.53(-2.32%) |
Apr 22, 2020 | 65.18 | 66.36 | 64.79 | 65.73 | 3,465,312 | +1.78(+2.78%) |
Apr 21, 2020 | 65.03 | 65.38 | 63.53 | 63.95 | 3,548,451 | -2.09(-3.16%) |
Apr 20, 2020 | 67.52 | 67.87 | 65.87 | 66.04 | 4,035,584 | -2.00(-2.94%) |
Apr 17, 2020 | 66.58 | 68.41 | 65.85 | 68.04 | 3,388,492 | +2.87(+4.41%) |
Apr 16, 2020 | 67.17 | 67.52 | 65.14 | 65.17 | 4,340,753 | -1.44(-2.16%) |
Apr 15, 2020 | 67.44 | 67.60 | 66.28 | 66.61 | 3,561,102 | -1.86(-2.72%) |
Apr 14, 2020 | 68.12 | 68.59 | 67.07 | 68.47 | 4,061,970 | +2.08(+3.13%) |
Apr 13, 2020 | 67.28 | 67.75 | 65.46 | 66.39 | 3,283,291 | -1.72(-2.52%) |
Apr 09, 2020 | 65.64 | 68.99 | 65.64 | 68.11 | 6,563,631 | +2.81(+4.31%) |
Apr 08, 2020 | 61.84 | 65.86 | 61.42 | 65.30 | 4,662,205 | +3.99(+6.51%) |
Apr 07, 2020 | 63.13 | 63.64 | 61.06 | 61.31 | 5,102,332 | -0.56(-0.90%) |
Apr 06, 2020 | 59.74 | 62.70 | 59.74 | 61.86 | 6,062,965 | +3.81(+6.56%) |
Apr 03, 2020 | 58.82 | 59.64 | 57.28 | 58.06 | 4,059,338 | -1.26(-2.12%) |
Apr 02, 2020 | 57.47 | 60.59 | 57.22 | 59.32 | 4,232,392 | +0.94(+1.62%) |
Apr 01, 2020 | 57.64 | 59.12 | 56.63 | 58.38 | 5,248,488 | -1.89(-3.13%) |
Mar 31, 2020 | 63.16 | 63.63 | 60.02 | 60.26 | 5,434,332 | -3.86(-6.01%) |
Mar 30, 2020 | 62.01 | 65.13 | 61.98 | 64.12 | 6,828,916 | +3.12(+5.12%) |
Mar 27, 2020 | 58.52 | 63.38 | 57.93 | 61.00 | 5,051,831 | +0.53(+0.87%) |
Mar 26, 2020 | 56.19 | 61.36 | 55.94 | 60.47 | 5,680,281 | +4.26(+7.57%) |
Mar 25, 2020 | 54.12 | 59.11 | 53.45 | 56.21 | 5,974,453 | +1.39(+2.54%) |
Mar 24, 2020 | 52.44 | 56.27 | 51.77 | 54.82 | 7,803,532 | +5.24(+10.57%) |
Mar 23, 2020 | 56.02 | 56.02 | 48.24 | 49.58 | 9,631,975 | -6.54(-11.65%) |
Mar 20, 2020 | 60.12 | 60.14 | 55.39 | 56.11 | 11,936,510 | -3.87(-6.44%) |
Mar 19, 2020 | 66.72 | 66.80 | 59.33 | 59.98 | 9,409,031 | -7.02(-10.48%) |
Mar 18, 2020 | 62.76 | 67.32 | 61.34 | 67.00 | 7,860,883 | -0.18(-0.27%) |
Mar 17, 2020 | 58.65 | 69.04 | 58.59 | 67.18 | 9,809,459 | +9.88(+17.23%) |
Mar 16, 2020 | 59.50 | 64.28 | 56.66 | 57.31 | 7,794,187 | -8.05(-12.31%) |
Mar 13, 2020 | 63.44 | 65.41 | 59.54 | 65.35 | 8,819,950 | +5.83(+9.79%) |
Mar 12, 2020 | 62.19 | 64.27 | 58.27 | 59.53 | 8,118,229 | -6.38(-9.68%) |
Mar 11, 2020 | 67.82 | 67.99 | 65.05 | 65.90 | 5,101,847 | -3.56(-5.13%) |
Mar 10, 2020 | 69.34 | 70.22 | 66.00 | 69.47 | 5,833,526 | +1.58(+2.32%) |
Mar 09, 2020 | 68.75 | 70.47 | 66.41 | 67.89 | 7,391,872 | -4.48(-6.19%) |
Mar 06, 2020 | 70.87 | 72.70 | 69.73 | 72.37 | 5,415,166 | -0.39(-0.54%) |
Mar 05, 2020 | 73.16 | 74.12 | 71.93 | 72.77 | 4,648,972 | -1.55(-2.09%) |
Mar 04, 2020 | 70.31 | 74.34 | 70.31 | 74.32 | 5,476,467 | +4.72(+6.78%) |
Mar 03, 2020 | 69.92 | 71.74 | 69.23 | 69.60 | 6,737,836 | -0.67(-0.95%) |