Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.29 | 67.46 | 66.42 | 67.01 | 10,076 | -1.10(-1.61%) |
May 28, 2020 | 70.60 | 70.60 | 67.78 | 68.11 | 17,700 | -1.94(-2.77%) |
May 27, 2020 | 68.52 | 70.20 | 67.98 | 70.06 | 52,019 | +2.83(+4.20%) |
May 26, 2020 | 66.52 | 67.73 | 66.52 | 67.23 | 24,903 | +2.74(+4.25%) |
May 22, 2020 | 64.75 | 64.75 | 63.71 | 64.49 | 9,411 | -0.00(-0.01%) |
May 21, 2020 | 64.09 | 64.89 | 63.97 | 64.49 | 9,236 | +0.09(+0.14%) |
May 20, 2020 | 63.42 | 64.53 | 63.41 | 64.40 | 11,318 | +2.00(+3.21%) |
May 19, 2020 | 63.42 | 63.87 | 62.37 | 62.40 | 128,323 | -1.44(-2.26%) |
May 18, 2020 | 61.43 | 64.08 | 61.43 | 63.84 | 22,484 | +4.44(+7.48%) |
May 15, 2020 | 58.50 | 59.60 | 58.50 | 59.40 | 11,737 | +0.44(+0.75%) |
May 14, 2020 | 57.25 | 58.96 | 55.51 | 58.96 | 36,975 | +0.61(+1.05%) |
May 13, 2020 | 60.29 | 60.29 | 57.44 | 58.34 | 22,793 | -2.60(-4.27%) |
May 12, 2020 | 64.16 | 64.16 | 60.94 | 60.94 | 60,419 | -2.96(-4.62%) |
May 11, 2020 | 64.48 | 64.68 | 63.27 | 63.90 | 17,628 | -1.48(-2.26%) |
May 08, 2020 | 63.69 | 65.38 | 63.69 | 65.38 | 22,145 | +2.64(+4.21%) |
May 07, 2020 | 62.50 | 63.45 | 62.50 | 62.73 | 11,836 | +0.88(+1.42%) |
May 06, 2020 | 63.49 | 63.49 | 61.85 | 61.85 | 17,471 | -1.36(-2.16%) |
May 05, 2020 | 64.56 | 65.54 | 63.11 | 63.22 | 38,928 | -0.40(-0.63%) |
May 04, 2020 | 63.66 | 64.25 | 62.44 | 63.62 | 15,061 | -0.80(-1.25%) |
May 01, 2020 | 65.21 | 65.21 | 63.27 | 64.42 | 16,941 | -2.19(-3.28%) |
Apr 30, 2020 | 69.16 | 69.16 | 66.32 | 66.61 | 19,284 | -3.09(-4.43%) |
Apr 29, 2020 | 67.88 | 70.25 | 67.59 | 69.69 | 33,626 | +3.82(+5.80%) |
Apr 28, 2020 | 65.46 | 66.32 | 64.64 | 65.87 | 16,836 | +2.00(+3.12%) |
Apr 27, 2020 | 61.70 | 64.42 | 61.70 | 63.88 | 32,941 | +2.88(+4.72%) |
Apr 24, 2020 | 60.84 | 61.42 | 60.01 | 61.00 | 18,934 | +0.49(+0.81%) |
Apr 23, 2020 | 60.20 | 61.60 | 60.20 | 60.51 | 19,810 | +0.33(+0.55%) |
Apr 22, 2020 | 60.90 | 60.90 | 59.80 | 60.18 | 21,849 | +0.21(+0.35%) |
Apr 21, 2020 | 58.69 | 60.12 | 58.69 | 59.97 | 113,094 | -0.48(-0.79%) |
Apr 20, 2020 | 60.37 | 61.75 | 59.91 | 60.45 | 20,979 | -1.79(-2.87%) |
Apr 17, 2020 | 61.60 | 62.44 | 61.28 | 62.23 | 35,764 | +3.15(+5.33%) |
Apr 16, 2020 | 60.40 | 60.55 | 58.03 | 59.08 | 216,188 | -1.11(-1.85%) |
Apr 15, 2020 | 61.02 | 61.80 | 59.64 | 60.19 | 38,364 | -3.04(-4.81%) |
Apr 14, 2020 | 63.77 | 64.74 | 62.68 | 63.24 | 25,387 | +0.42(+0.68%) |
Apr 13, 2020 | 64.93 | 65.10 | 62.28 | 62.81 | 38,177 | -2.51(-3.84%) |
Apr 09, 2020 | 62.36 | 65.54 | 62.36 | 65.32 | 86,477 | +4.02(+6.55%) |
Apr 08, 2020 | 59.45 | 61.92 | 59.13 | 61.31 | 41,459 | +3.22(+5.55%) |
Apr 07, 2020 | 59.09 | 60.71 | 57.64 | 58.08 | 24,830 | +1.04(+1.83%) |
Apr 06, 2020 | 54.63 | 57.37 | 54.63 | 57.04 | 37,737 | +3.86(+7.25%) |
Apr 03, 2020 | 54.79 | 55.22 | 52.36 | 53.18 | 32,553 | -2.15(-3.89%) |
Apr 02, 2020 | 54.68 | 56.81 | 53.92 | 55.33 | 42,487 | +0.24(+0.44%) |
Apr 01, 2020 | 57.45 | 58.99 | 54.83 | 55.09 | 153,868 | -4.59(-7.70%) |
Mar 31, 2020 | 60.25 | 60.60 | 58.74 | 59.69 | 30,848 | -0.28(-0.47%) |
Mar 30, 2020 | 59.04 | 60.08 | 58.31 | 59.97 | 34,904 | +0.99(+1.68%) |
Mar 27, 2020 | 61.10 | 61.10 | 58.80 | 58.97 | 49,605 | -2.17(-3.54%) |
Mar 26, 2020 | 58.66 | 61.93 | 58.19 | 61.14 | 86,029 | +4.02(+7.04%) |
Mar 25, 2020 | 56.35 | 58.50 | 55.04 | 57.12 | 62,331 | +1.54(+2.78%) |
Mar 24, 2020 | 55.05 | 55.83 | 53.80 | 55.58 | 62,194 | +3.32(+6.36%) |
Mar 23, 2020 | 52.96 | 53.84 | 50.68 | 52.25 | 125,917 | -1.69(-3.13%) |
Mar 20, 2020 | 57.54 | 57.82 | 53.48 | 53.94 | 97,550 | -2.34(-4.16%) |
Mar 19, 2020 | 53.45 | 57.23 | 52.59 | 56.29 | 107,161 | +3.23(+6.09%) |
Mar 18, 2020 | 57.27 | 58.57 | 50.21 | 53.05 | 84,609 | -7.57(-12.49%) |
Mar 17, 2020 | 57.96 | 61.00 | 56.93 | 60.63 | 97,757 | +2.63(+4.53%) |
Mar 16, 2020 | 60.07 | 61.92 | 56.87 | 58.00 | 117,414 | -8.37(-12.61%) |
Mar 13, 2020 | 64.42 | 67.92 | 61.81 | 66.37 | 78,742 | +4.49(+7.26%) |
Mar 12, 2020 | 65.35 | 66.63 | 60.91 | 61.87 | 100,388 | -7.78(-11.16%) |
Mar 11, 2020 | 72.13 | 72.13 | 68.95 | 69.65 | 55,295 | -3.62(-4.94%) |
Mar 10, 2020 | 73.21 | 73.91 | 70.38 | 73.27 | 251,231 | +1.56(+2.18%) |
Mar 09, 2020 | 78.17 | 79.29 | 71.48 | 71.71 | 45,472 | -6.71(-8.55%) |
Mar 06, 2020 | 78.24 | 78.99 | 76.82 | 78.42 | 37,475 | -0.90(-1.13%) |
Mar 05, 2020 | 80.24 | 80.59 | 78.44 | 79.31 | 42,143 | -2.54(-3.10%) |
Mar 04, 2020 | 82.46 | 82.46 | 80.10 | 81.85 | 49,508 | +2.01(+2.52%) |
Mar 03, 2020 | 81.48 | 82.13 | 79.17 | 79.84 | 87,517 | -1.43(-1.75%) |