Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.78 | 71.40 | 70.26 | 71.29 | 81,887 | +0.23(+0.33%) |
May 28, 2020 | 71.57 | 71.88 | 70.80 | 71.05 | 96,484 | -0.15(-0.21%) |
May 27, 2020 | 70.81 | 71.20 | 69.66 | 71.20 | 105,624 | +1.19(+1.71%) |
May 26, 2020 | 70.63 | 70.64 | 70.00 | 70.01 | 79,924 | +0.86(+1.25%) |
May 22, 2020 | 69.06 | 69.14 | 68.62 | 69.14 | 36,089 | +0.16(+0.23%) |
May 21, 2020 | 69.49 | 69.54 | 68.66 | 68.99 | 46,880 | -0.43(-0.62%) |
May 20, 2020 | 69.26 | 69.61 | 69.04 | 69.42 | 48,155 | +1.10(+1.62%) |
May 19, 2020 | 68.77 | 69.18 | 68.32 | 68.32 | 92,142 | -0.58(-0.84%) |
May 18, 2020 | 68.61 | 69.26 | 68.38 | 68.89 | 133,578 | +2.18(+3.27%) |
May 15, 2020 | 65.79 | 66.71 | 65.79 | 66.71 | 47,486 | +0.33(+0.49%) |
May 14, 2020 | 64.89 | 66.39 | 64.34 | 66.39 | 103,822 | +0.68(+1.03%) |
May 13, 2020 | 66.79 | 66.82 | 65.07 | 65.71 | 251,277 | -1.23(-1.84%) |
May 12, 2020 | 68.78 | 68.78 | 66.94 | 66.94 | 139,726 | -1.45(-2.13%) |
May 11, 2020 | 67.88 | 68.73 | 67.74 | 68.40 | 87,714 | +0.03(+0.04%) |
May 08, 2020 | 67.81 | 68.41 | 67.81 | 68.37 | 162,298 | +1.27(+1.89%) |
May 07, 2020 | 67.19 | 67.65 | 67.05 | 67.10 | 99,461 | +0.76(+1.14%) |
May 06, 2020 | 67.11 | 67.28 | 66.29 | 66.34 | 52,000 | -0.36(-0.53%) |
May 05, 2020 | 66.76 | 67.45 | 66.62 | 66.69 | 78,576 | +0.66(+1.00%) |
May 04, 2020 | 65.33 | 66.10 | 65.02 | 66.04 | 54,531 | +0.16(+0.24%) |
May 01, 2020 | 66.37 | 66.58 | 65.58 | 65.88 | 71,335 | -1.81(-2.67%) |
Apr 30, 2020 | 68.01 | 68.18 | 67.42 | 67.68 | 87,128 | -0.87(-1.26%) |
Apr 29, 2020 | 67.98 | 68.86 | 67.85 | 68.55 | 95,485 | +1.93(+2.90%) |
Apr 28, 2020 | 67.87 | 67.94 | 66.57 | 66.61 | 78,987 | -0.26(-0.38%) |
Apr 27, 2020 | 66.23 | 67.14 | 66.23 | 66.87 | 72,458 | +1.09(+1.66%) |
Apr 24, 2020 | 65.41 | 65.97 | 64.79 | 65.78 | 91,596 | +0.92(+1.42%) |
Apr 23, 2020 | 65.37 | 65.96 | 64.86 | 64.86 | 98,723 | -0.06(-0.09%) |
Apr 22, 2020 | 64.80 | 65.24 | 64.45 | 64.91 | 109,389 | +1.33(+2.09%) |
Apr 21, 2020 | 64.21 | 64.61 | 63.23 | 63.59 | 160,685 | -1.80(-2.75%) |
Apr 20, 2020 | 65.54 | 66.50 | 65.39 | 65.39 | 343,293 | -1.17(-1.76%) |
Apr 17, 2020 | 66.42 | 66.76 | 65.71 | 66.56 | 119,243 | +1.72(+2.65%) |
Apr 16, 2020 | 64.79 | 64.95 | 64.04 | 64.84 | 109,881 | +0.31(+0.48%) |
Apr 15, 2020 | 64.59 | 64.88 | 63.97 | 64.52 | 101,281 | -1.43(-2.17%) |
Apr 14, 2020 | 65.37 | 66.06 | 65.16 | 65.96 | 151,982 | +1.97(+3.07%) |
Apr 13, 2020 | 64.44 | 64.54 | 63.07 | 63.99 | 142,797 | -0.77(-1.20%) |
Apr 09, 2020 | 64.58 | 65.40 | 64.14 | 64.76 | 172,428 | +1.08(+1.70%) |
Apr 08, 2020 | 62.43 | 63.89 | 61.80 | 63.68 | 163,114 | +2.19(+3.57%) |
Apr 07, 2020 | 63.61 | 63.80 | 61.41 | 61.49 | 286,949 | +0.11(+0.18%) |
Apr 06, 2020 | 59.67 | 61.80 | 59.44 | 61.38 | 182,565 | +3.98(+6.94%) |
Apr 03, 2020 | 58.06 | 58.58 | 56.80 | 57.39 | 89,274 | -0.96(-1.64%) |
Apr 02, 2020 | 56.86 | 58.63 | 56.57 | 58.35 | 105,088 | +1.19(+2.08%) |
Apr 01, 2020 | 57.59 | 58.34 | 56.65 | 57.16 | 166,618 | -2.62(-4.38%) |
Mar 31, 2020 | 60.69 | 61.18 | 59.54 | 59.78 | 139,686 | -1.03(-1.69%) |
Mar 30, 2020 | 59.28 | 60.91 | 59.00 | 60.81 | 148,043 | +1.82(+3.08%) |
Mar 27, 2020 | 58.95 | 60.65 | 58.56 | 58.99 | 226,035 | -1.73(-2.86%) |
Mar 26, 2020 | 57.89 | 61.06 | 57.89 | 60.72 | 273,319 | +3.27(+5.70%) |
Mar 25, 2020 | 57.17 | 59.61 | 55.91 | 57.45 | 287,478 | +0.69(+1.22%) |
Mar 24, 2020 | 54.63 | 56.76 | 54.44 | 56.76 | 298,223 | +5.16(+10.00%) |
Mar 23, 2020 | 52.66 | 53.05 | 50.55 | 51.60 | 265,280 | -1.67(-3.13%) |
Mar 20, 2020 | 56.30 | 56.66 | 53.10 | 53.27 | 270,385 | -2.22(-4.00%) |
Mar 19, 2020 | 54.24 | 56.77 | 53.29 | 55.49 | 171,002 | +0.71(+1.30%) |
Mar 18, 2020 | 54.80 | 56.35 | 52.46 | 54.78 | 212,257 | -3.46(-5.94%) |
Mar 17, 2020 | 56.32 | 58.90 | 54.60 | 58.24 | 241,143 | +3.12(+5.66%) |
Mar 16, 2020 | 54.83 | 59.11 | 54.75 | 55.11 | 329,288 | -7.59(-12.11%) |
Mar 13, 2020 | 61.02 | 62.71 | 57.86 | 62.71 | 257,873 | +5.07(+8.80%) |
Mar 12, 2020 | 59.18 | 61.70 | 57.55 | 57.63 | 323,431 | -6.16(-9.66%) |
Mar 11, 2020 | 65.11 | 65.59 | 62.93 | 63.80 | 185,161 | -3.23(-4.82%) |
Mar 10, 2020 | 66.32 | 67.05 | 63.66 | 67.03 | 190,889 | +3.06(+4.78%) |
Mar 09, 2020 | 64.55 | 66.15 | 63.75 | 63.97 | 282,958 | -5.47(-7.87%) |
Mar 06, 2020 | 68.30 | 69.70 | 67.84 | 69.43 | 190,435 | -1.28(-1.81%) |
Mar 05, 2020 | 71.11 | 71.92 | 70.14 | 70.71 | 92,615 | -2.40(-3.28%) |
Mar 04, 2020 | 71.63 | 73.10 | 71.05 | 73.10 | 81,414 | +2.89(+4.11%) |
Mar 03, 2020 | 72.43 | 73.35 | 69.67 | 70.22 | 183,810 | -1.90(-2.63%) |