Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.10 | 65.85 | 64.80 | 65.67 | 105,300 | +0.30(+0.46%) |
May 28, 2020 | 65.70 | 65.89 | 65.16 | 65.37 | 197,204 | +0.16(+0.25%) |
May 27, 2020 | 65.77 | 65.77 | 63.80 | 65.21 | 154,807 | -0.30(-0.46%) |
May 26, 2020 | 65.84 | 65.85 | 65.50 | 65.51 | 110,075 | +0.71(+1.10%) |
May 22, 2020 | 64.49 | 64.99 | 64.38 | 64.80 | 192,000 | +0.50(+0.78%) |
May 21, 2020 | 64.25 | 64.46 | 63.89 | 64.30 | 93,191 | -0.21(-0.33%) |
May 20, 2020 | 65.10 | 65.10 | 63.93 | 64.51 | 82,767 | +0.81(+1.27%) |
May 19, 2020 | 63.37 | 64.36 | 63.37 | 63.70 | 38,187 | +0.22(+0.35%) |
May 18, 2020 | 63.96 | 64.07 | 63.48 | 63.48 | 60,113 | +0.80(+1.28%) |
May 15, 2020 | 61.98 | 62.74 | 61.98 | 62.68 | 15,800 | +0.18(+0.29%) |
May 14, 2020 | 61.64 | 62.60 | 61.37 | 62.50 | 38,798 | +0.17(+0.27%) |
May 13, 2020 | 62.98 | 62.98 | 61.54 | 62.33 | 21,591 | -0.62(-0.98%) |
May 12, 2020 | 63.91 | 64.05 | 62.93 | 62.95 | 22,591 | -0.80(-1.25%) |
May 11, 2020 | 63.10 | 64.15 | 63.10 | 63.75 | 296,906 | +0.26(+0.41%) |
May 08, 2020 | 62.90 | 63.68 | 62.58 | 63.49 | 74,400 | +0.95(+1.52%) |
May 07, 2020 | 62.20 | 62.58 | 61.94 | 62.54 | 45,986 | +0.91(+1.48%) |
May 06, 2020 | 61.49 | 61.93 | 61.25 | 61.63 | 186,234 | +0.11(+0.18%) |
May 05, 2020 | 60.98 | 61.52 | 60.93 | 61.52 | 224,542 | +1.22(+2.02%) |
May 04, 2020 | 59.30 | 60.39 | 59.23 | 60.30 | 73,669 | -0.04(-0.07%) |
May 01, 2020 | 60.79 | 60.79 | 59.51 | 60.34 | 87,800 | -0.96(-1.57%) |
Apr 30, 2020 | 62.00 | 62.00 | 61.09 | 61.30 | 78,187 | -0.45(-0.73%) |
Apr 29, 2020 | 61.57 | 61.88 | 61.08 | 61.75 | 31,540 | +1.12(+1.85%) |
Apr 28, 2020 | 61.53 | 61.95 | 60.33 | 60.63 | 97,724 | -0.42(-0.69%) |
Apr 27, 2020 | 60.86 | 61.19 | 60.48 | 61.05 | 20,634 | +0.98(+1.63%) |
Apr 24, 2020 | 59.50 | 60.15 | 59.45 | 60.07 | 34,200 | +0.61(+1.03%) |
Apr 23, 2020 | 58.73 | 59.96 | 58.73 | 59.46 | 53,191 | +0.06(+0.10%) |
Apr 22, 2020 | 59.38 | 59.51 | 56.25 | 59.40 | 37,328 | +0.95(+1.62%) |
Apr 21, 2020 | 59.44 | 59.61 | 58.27 | 58.45 | 47,133 | -1.35(-2.25%) |
Apr 20, 2020 | 59.15 | 60.04 | 58.82 | 59.80 | 44,930 | +0.36(+0.61%) |
Apr 17, 2020 | 59.61 | 60.48 | 58.98 | 59.44 | 29,100 | +0.59(+1.00%) |
Apr 16, 2020 | 58.30 | 58.99 | 58.26 | 58.85 | 227,203 | +0.34(+0.58%) |
Apr 15, 2020 | 58.43 | 58.73 | 58.00 | 58.51 | 144,189 | -0.26(-0.44%) |
Apr 14, 2020 | 58.51 | 58.97 | 58.30 | 58.77 | 97,780 | +0.64(+1.10%) |
Apr 13, 2020 | 56.92 | 58.13 | 56.65 | 58.13 | 224,920 | +1.41(+2.49%) |
Apr 09, 2020 | 56.95 | 57.32 | 56.24 | 56.72 | 418,000 | +0.94(+1.69%) |
Apr 08, 2020 | 54.52 | 56.14 | 54.52 | 55.78 | 98,897 | +1.75(+3.24%) |
Apr 07, 2020 | 55.11 | 55.41 | 54.03 | 54.03 | 156,188 | +0.06(+0.11%) |
Apr 06, 2020 | 53.06 | 54.15 | 53.05 | 53.97 | 29,778 | +1.91(+3.67%) |
Apr 03, 2020 | 52.64 | 52.81 | 51.82 | 52.06 | 65,200 | -0.60(-1.14%) |
Apr 02, 2020 | 51.99 | 54.25 | 51.99 | 52.66 | 512,516 | +0.94(+1.82%) |
Apr 01, 2020 | 53.40 | 53.98 | 51.72 | 51.72 | 288,775 | -2.64(-4.86%) |
Mar 31, 2020 | 54.94 | 55.47 | 53.87 | 54.36 | 127,784 | -0.56(-1.02%) |
Mar 30, 2020 | 54.47 | 55.01 | 53.87 | 54.92 | 85,318 | +0.16(+0.30%) |
Mar 27, 2020 | 54.55 | 55.43 | 54.22 | 54.76 | 235,900 | -0.20(-0.37%) |
Mar 26, 2020 | 52.80 | 55.23 | 52.80 | 54.96 | 112,631 | +1.97(+3.72%) |
Mar 25, 2020 | 52.00 | 53.22 | 51.28 | 52.99 | 44,444 | +1.78(+3.48%) |
Mar 24, 2020 | 49.86 | 51.21 | 49.86 | 51.21 | 62,780 | +4.65(+9.99%) |
Mar 23, 2020 | 46.60 | 49.47 | 46.56 | 46.56 | 75,841 | -2.94(-5.94%) |
Mar 20, 2020 | 48.50 | 50.35 | 48.19 | 49.50 | 146,200 | +1.23(+2.55%) |
Mar 19, 2020 | 47.14 | 49.24 | 47.04 | 48.27 | 269,179 | +0.11(+0.22%) |
Mar 18, 2020 | 49.56 | 50.66 | 47.06 | 48.16 | 752,475 | -3.84(-7.38%) |
Mar 17, 2020 | 49.88 | 52.31 | 49.88 | 52.00 | 163,308 | +1.12(+2.20%) |
Mar 16, 2020 | 51.43 | 53.64 | 49.89 | 50.88 | 199,958 | -4.38(-7.93%) |
Mar 13, 2020 | 52.48 | 55.54 | 52.00 | 55.26 | 605,900 | +3.91(+7.61%) |
Mar 12, 2020 | 53.36 | 54.23 | 47.29 | 51.35 | 312,676 | -5.82(-10.18%) |
Mar 11, 2020 | 58.62 | 59.56 | 55.92 | 57.17 | 298,083 | -3.17(-5.25%) |
Mar 10, 2020 | 59.45 | 60.34 | 57.97 | 60.34 | 301,641 | +1.99(+3.41%) |
Mar 09, 2020 | 61.00 | 61.00 | 57.32 | 58.35 | 237,984 | -4.07(-6.52%) |
Mar 06, 2020 | 62.55 | 62.97 | 61.55 | 62.42 | 65,600 | -1.39(-2.18%) |
Mar 05, 2020 | 63.69 | 64.27 | 63.33 | 63.81 | 34,926 | -0.73(-1.13%) |
Mar 04, 2020 | 64.06 | 64.54 | 63.63 | 64.54 | 66,482 | +0.91(+1.43%) |
Mar 03, 2020 | 64.31 | 64.80 | 63.00 | 63.63 | 408,987 | -0.57(-0.89%) |