Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.81 | 65.69 | 63.09 | 65.05 | 5,638,923 | +0.88(+1.37%) |
May 28, 2020 | 64.17 | 64.63 | 63.16 | 64.17 | 1,513,839 | +1.13(+1.79%) |
May 27, 2020 | 63.15 | 63.33 | 61.61 | 63.04 | 1,716,757 | +0.97(+1.56%) |
May 26, 2020 | 62.11 | 62.96 | 61.59 | 62.07 | 1,299,828 | +1.40(+2.31%) |
May 22, 2020 | 60.29 | 60.74 | 59.70 | 60.67 | 988,284 | +0.32(+0.53%) |
May 21, 2020 | 60.63 | 61.22 | 60.24 | 60.35 | 1,127,203 | -0.41(-0.67%) |
May 20, 2020 | 60.89 | 60.98 | 59.93 | 60.76 | 1,732,194 | +0.15(+0.25%) |
May 19, 2020 | 62.31 | 62.31 | 60.59 | 60.61 | 764,336 | -1.90(-3.03%) |
May 18, 2020 | 61.53 | 63.04 | 61.26 | 62.51 | 1,126,524 | +2.87(+4.82%) |
May 15, 2020 | 59.48 | 59.92 | 58.08 | 59.63 | 3,244,860 | -0.50(-0.83%) |
May 14, 2020 | 59.78 | 60.70 | 58.54 | 60.14 | 1,862,143 | -0.37(-0.61%) |
May 13, 2020 | 60.09 | 60.67 | 59.21 | 60.50 | 1,645,108 | -0.02(-0.03%) |
May 12, 2020 | 62.21 | 62.33 | 60.37 | 60.52 | 1,522,840 | -0.98(-1.59%) |
May 11, 2020 | 60.95 | 61.71 | 60.06 | 61.50 | 1,424,976 | -0.18(-0.30%) |
May 08, 2020 | 62.06 | 62.60 | 60.64 | 61.68 | 1,518,954 | +1.76(+2.94%) |
May 07, 2020 | 60.90 | 61.68 | 59.80 | 59.92 | 1,898,796 | -0.21(-0.35%) |
May 06, 2020 | 62.60 | 62.61 | 59.87 | 60.13 | 1,040,043 | -2.20(-3.52%) |
May 05, 2020 | 61.82 | 63.24 | 61.60 | 62.32 | 1,242,326 | +0.83(+1.34%) |
May 04, 2020 | 61.79 | 61.98 | 60.74 | 61.50 | 999,285 | -0.39(-0.63%) |
May 01, 2020 | 63.02 | 63.02 | 60.95 | 61.89 | 1,772,133 | -1.74(-2.74%) |
Apr 30, 2020 | 64.28 | 64.44 | 62.40 | 63.63 | 1,671,419 | -1.29(-1.99%) |
Apr 29, 2020 | 67.36 | 67.38 | 64.67 | 64.92 | 1,483,566 | -1.19(-1.80%) |
Apr 28, 2020 | 66.84 | 66.84 | 65.40 | 66.11 | 1,448,966 | +1.02(+1.56%) |
Apr 27, 2020 | 64.43 | 65.76 | 64.09 | 65.09 | 896,332 | +1.34(+2.10%) |
Apr 24, 2020 | 63.02 | 63.97 | 62.01 | 63.76 | 1,242,354 | +1.09(+1.74%) |
Apr 23, 2020 | 64.17 | 64.62 | 62.56 | 62.66 | 799,018 | -1.45(-2.27%) |
Apr 22, 2020 | 63.46 | 64.64 | 62.53 | 64.12 | 812,633 | +1.63(+2.61%) |
Apr 21, 2020 | 62.11 | 62.90 | 61.27 | 62.49 | 831,562 | -0.82(-1.29%) |
Apr 20, 2020 | 65.83 | 66.00 | 62.93 | 63.31 | 785,770 | -2.74(-4.14%) |
Apr 17, 2020 | 66.61 | 67.71 | 65.04 | 66.05 | 1,821,183 | +0.74(+1.14%) |
Apr 16, 2020 | 66.02 | 66.58 | 64.47 | 65.30 | 1,175,335 | -0.54(-0.82%) |
Apr 15, 2020 | 65.30 | 66.64 | 64.78 | 65.84 | 1,091,580 | -1.79(-2.65%) |
Apr 14, 2020 | 66.97 | 67.79 | 66.06 | 67.63 | 1,450,431 | +1.83(+2.79%) |
Apr 13, 2020 | 67.03 | 67.40 | 64.54 | 65.80 | 991,584 | -2.17(-3.19%) |
Apr 09, 2020 | 66.36 | 70.00 | 65.89 | 67.96 | 1,977,627 | +2.78(+4.26%) |
Apr 08, 2020 | 60.90 | 66.05 | 60.66 | 65.19 | 1,409,930 | +4.36(+7.16%) |
Apr 07, 2020 | 63.76 | 63.89 | 60.15 | 60.83 | 1,222,812 | -0.60(-0.98%) |
Apr 06, 2020 | 59.28 | 63.23 | 58.41 | 61.43 | 1,445,324 | +5.07(+9.00%) |
Apr 03, 2020 | 58.62 | 59.60 | 55.61 | 56.36 | 1,394,563 | -2.96(-4.99%) |
Apr 02, 2020 | 57.71 | 61.59 | 57.71 | 59.32 | 1,201,866 | +0.77(+1.31%) |
Apr 01, 2020 | 59.97 | 61.27 | 57.21 | 58.55 | 1,084,716 | -4.09(-6.53%) |
Mar 31, 2020 | 63.92 | 65.25 | 62.41 | 62.64 | 1,246,540 | -2.12(-3.28%) |
Mar 30, 2020 | 64.83 | 66.29 | 63.33 | 64.76 | 1,092,053 | +0.60(+0.94%) |
Mar 27, 2020 | 63.03 | 66.06 | 62.09 | 64.16 | 1,311,562 | -1.41(-2.16%) |
Mar 26, 2020 | 60.22 | 66.38 | 59.77 | 65.57 | 1,473,121 | +5.52(+9.19%) |
Mar 25, 2020 | 58.52 | 62.71 | 56.00 | 60.05 | 1,346,484 | +1.34(+2.28%) |
Mar 24, 2020 | 54.30 | 59.30 | 53.79 | 58.71 | 1,351,121 | +6.72(+12.92%) |
Mar 23, 2020 | 52.90 | 54.92 | 50.59 | 51.99 | 1,707,483 | -2.18(-4.03%) |
Mar 20, 2020 | 57.23 | 59.59 | 53.95 | 54.18 | 2,391,059 | -2.32(-4.11%) |
Mar 19, 2020 | 53.94 | 59.65 | 51.02 | 56.50 | 2,251,512 | +2.31(+4.25%) |
Mar 18, 2020 | 58.27 | 58.54 | 49.63 | 54.19 | 3,534,446 | -7.65(-12.37%) |
Mar 17, 2020 | 57.83 | 61.97 | 55.60 | 61.85 | 2,252,630 | +5.55(+9.87%) |
Mar 16, 2020 | 62.40 | 64.68 | 55.88 | 56.29 | 1,624,685 | -11.12(-16.50%) |
Mar 13, 2020 | 69.29 | 69.74 | 63.54 | 67.42 | 1,492,204 | +1.21(+1.84%) |
Mar 12, 2020 | 67.37 | 68.96 | 64.33 | 66.20 | 2,627,818 | -7.81(-10.55%) |
Mar 11, 2020 | 77.78 | 77.80 | 72.86 | 74.01 | 1,759,534 | -5.49(-6.90%) |
Mar 10, 2020 | 79.67 | 81.23 | 76.29 | 79.50 | 1,206,578 | +0.68(+0.86%) |
Mar 09, 2020 | 79.17 | 80.96 | 76.95 | 78.82 | 1,513,583 | -3.26(-3.97%) |
Mar 06, 2020 | 80.07 | 82.41 | 78.80 | 82.08 | 2,414,653 | -0.30(-0.36%) |
Mar 05, 2020 | 81.32 | 82.93 | 81.04 | 82.38 | 1,196,571 | -0.49(-0.59%) |
Mar 04, 2020 | 79.08 | 83.25 | 79.08 | 82.86 | 1,473,075 | +4.77(+6.11%) |
Mar 03, 2020 | 78.26 | 80.61 | 77.77 | 78.10 | 1,847,566 | -0.35(-0.44%) |