Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.08 | 71.66 | 70.25 | 71.43 | 881,407 | -0.06(-0.08%) |
May 28, 2020 | 72.36 | 72.44 | 71.30 | 71.49 | 913,742 | -0.23(-0.33%) |
May 27, 2020 | 71.41 | 71.88 | 70.63 | 71.73 | 840,025 | +1.70(+2.43%) |
May 26, 2020 | 69.74 | 70.71 | 69.74 | 70.02 | 978,892 | +1.98(+2.91%) |
May 22, 2020 | 67.89 | 68.08 | 67.38 | 68.04 | 719,848 | +0.07(+0.10%) |
May 21, 2020 | 68.14 | 68.66 | 67.71 | 67.97 | 721,896 | -0.30(-0.44%) |
May 20, 2020 | 67.83 | 68.68 | 67.81 | 68.27 | 685,648 | +1.23(+1.83%) |
May 19, 2020 | 68.19 | 68.19 | 67.04 | 67.05 | 1,037,935 | -1.24(-1.81%) |
May 18, 2020 | 67.01 | 68.72 | 67.01 | 68.28 | 1,638,255 | +3.32(+5.12%) |
May 15, 2020 | 64.75 | 65.33 | 64.22 | 64.96 | 909,142 | -0.47(-0.71%) |
May 14, 2020 | 63.83 | 65.45 | 62.65 | 65.43 | 1,394,636 | +0.80(+1.25%) |
May 13, 2020 | 66.14 | 66.19 | 64.12 | 64.62 | 1,852,804 | -1.80(-2.71%) |
May 12, 2020 | 68.04 | 68.37 | 66.42 | 66.42 | 818,024 | -1.39(-2.05%) |
May 11, 2020 | 68.00 | 68.34 | 67.09 | 67.82 | 1,033,318 | -0.86(-1.25%) |
May 08, 2020 | 67.38 | 68.87 | 67.38 | 68.67 | 860,952 | +2.22(+3.35%) |
May 07, 2020 | 66.76 | 67.56 | 66.34 | 66.45 | 1,214,862 | +0.55(+0.84%) |
May 06, 2020 | 67.74 | 67.93 | 65.89 | 65.89 | 1,079,493 | -1.55(-2.30%) |
May 05, 2020 | 68.09 | 68.66 | 67.43 | 67.44 | 799,235 | -0.01(-0.01%) |
May 04, 2020 | 66.85 | 67.52 | 66.30 | 67.45 | 1,378,582 | +0.03(+0.04%) |
May 01, 2020 | 68.66 | 68.66 | 67.08 | 67.43 | 825,127 | -2.35(-3.37%) |
Apr 30, 2020 | 71.03 | 71.03 | 69.48 | 69.78 | 1,011,372 | -1.97(-2.75%) |
Apr 29, 2020 | 71.74 | 72.57 | 71.17 | 71.75 | 1,041,017 | +1.45(+2.06%) |
Apr 28, 2020 | 70.31 | 71.07 | 69.76 | 70.31 | 1,194,029 | +1.18(+1.70%) |
Apr 27, 2020 | 67.65 | 69.41 | 67.60 | 69.13 | 1,341,351 | +1.77(+2.63%) |
Apr 24, 2020 | 66.87 | 67.70 | 66.34 | 67.36 | 1,106,756 | +0.77(+1.16%) |
Apr 23, 2020 | 66.83 | 67.79 | 66.50 | 66.59 | 1,241,988 | -0.19(-0.29%) |
Apr 22, 2020 | 66.95 | 67.26 | 66.28 | 66.78 | 1,090,816 | +0.94(+1.43%) |
Apr 21, 2020 | 65.70 | 66.72 | 65.39 | 65.83 | 1,113,708 | -1.59(-2.36%) |
Apr 20, 2020 | 68.08 | 68.86 | 67.24 | 67.43 | 1,518,969 | -1.97(-2.84%) |
Apr 17, 2020 | 68.29 | 69.68 | 68.12 | 69.40 | 1,399,249 | +2.75(+4.13%) |
Apr 16, 2020 | 67.30 | 67.48 | 65.92 | 66.65 | 1,365,364 | -0.49(-0.73%) |
Apr 15, 2020 | 67.82 | 68.04 | 66.60 | 67.14 | 2,320,924 | -2.78(-3.97%) |
Apr 14, 2020 | 69.85 | 70.39 | 69.02 | 69.92 | 1,231,036 | +1.42(+2.07%) |
Apr 13, 2020 | 69.75 | 69.99 | 67.71 | 68.50 | 2,097,271 | -1.73(-2.46%) |
Apr 09, 2020 | 69.10 | 71.30 | 68.80 | 70.23 | 2,036,931 | +2.37(+3.49%) |
Apr 08, 2020 | 65.55 | 68.34 | 65.16 | 67.86 | 1,944,021 | +2.94(+4.53%) |
Apr 07, 2020 | 66.90 | 67.39 | 64.86 | 64.92 | 1,474,887 | +0.62(+0.97%) |
Apr 06, 2020 | 62.05 | 64.89 | 62.05 | 64.29 | 1,609,504 | +4.27(+7.11%) |
Apr 03, 2020 | 61.13 | 61.91 | 59.47 | 60.03 | 1,437,963 | -1.45(-2.35%) |
Apr 02, 2020 | 59.79 | 62.62 | 59.79 | 61.47 | 1,498,035 | +1.16(+1.92%) |
Apr 01, 2020 | 61.45 | 61.54 | 59.55 | 60.31 | 1,512,792 | -3.32(-5.22%) |
Mar 31, 2020 | 65.13 | 65.19 | 63.02 | 63.64 | 1,774,561 | -1.57(-2.40%) |
Mar 30, 2020 | 63.82 | 65.52 | 63.01 | 65.20 | 1,693,836 | +1.57(+2.46%) |
Mar 27, 2020 | 62.66 | 65.63 | 62.36 | 63.64 | 3,305,594 | -1.24(-1.91%) |
Mar 26, 2020 | 60.96 | 65.44 | 60.96 | 64.87 | 2,797,795 | +4.17(+6.87%) |
Mar 25, 2020 | 60.06 | 63.53 | 57.93 | 60.70 | 1,997,625 | +1.36(+2.30%) |
Mar 24, 2020 | 56.31 | 59.42 | 56.26 | 59.34 | 2,332,025 | +5.85(+10.93%) |
Mar 23, 2020 | 55.91 | 55.99 | 52.83 | 53.49 | 3,470,202 | -3.18(-5.60%) |
Mar 20, 2020 | 60.35 | 60.72 | 56.47 | 56.67 | 2,284,374 | -3.59(-5.96%) |
Mar 19, 2020 | 59.82 | 61.45 | 57.78 | 60.26 | 2,628,019 | -0.34(-0.56%) |
Mar 18, 2020 | 61.14 | 62.63 | 58.09 | 60.60 | 3,018,528 | -4.40(-6.78%) |
Mar 17, 2020 | 61.89 | 65.51 | 59.82 | 65.01 | 3,058,211 | +4.19(+6.89%) |
Mar 16, 2020 | 55.91 | 65.14 | 55.91 | 60.81 | 4,253,489 | -7.59(-11.09%) |
Mar 13, 2020 | 66.58 | 68.46 | 63.19 | 68.40 | 2,472,415 | +5.28(+8.37%) |
Mar 12, 2020 | 65.21 | 67.33 | 63.12 | 63.12 | 4,014,770 | -7.44(-10.55%) |
Mar 11, 2020 | 72.75 | 73.11 | 69.70 | 70.56 | 2,072,587 | -4.19(-5.61%) |
Mar 10, 2020 | 74.56 | 74.88 | 71.06 | 74.75 | 3,441,470 | +2.67(+3.71%) |
Mar 09, 2020 | 73.70 | 74.74 | 71.48 | 72.08 | 2,349,849 | -7.12(-8.99%) |
Mar 06, 2020 | 78.33 | 79.73 | 77.46 | 79.20 | 1,494,954 | -1.56(-1.93%) |
Mar 05, 2020 | 81.24 | 82.10 | 80.04 | 80.76 | 1,048,628 | -2.64(-3.16%) |
Mar 04, 2020 | 81.61 | 83.42 | 80.98 | 83.40 | 957,101 | +3.12(+3.89%) |
Mar 03, 2020 | 82.37 | 83.72 | 79.65 | 80.28 | 2,040,876 | -1.98(-2.41%) |