Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.33 | 71.35 | 68.40 | 71.27 | 3,866,307 | +1.98(+2.86%) |
May 28, 2020 | 67.44 | 70.05 | 66.65 | 69.28 | 2,487,715 | +2.50(+3.75%) |
May 27, 2020 | 65.84 | 67.00 | 65.25 | 66.78 | 1,697,418 | +0.90(+1.37%) |
May 26, 2020 | 67.44 | 67.44 | 65.78 | 65.88 | 1,651,340 | +0.11(+0.16%) |
May 22, 2020 | 65.64 | 65.91 | 65.10 | 65.77 | 967,446 | +0.16(+0.24%) |
May 21, 2020 | 66.45 | 66.72 | 65.55 | 65.62 | 1,295,822 | -0.66(-0.99%) |
May 20, 2020 | 66.50 | 66.96 | 66.00 | 66.27 | 1,155,297 | +0.01(+0.01%) |
May 19, 2020 | 66.97 | 67.24 | 66.25 | 66.26 | 1,483,103 | -0.59(-0.88%) |
May 18, 2020 | 64.89 | 67.08 | 64.83 | 66.85 | 2,260,434 | +3.20(+5.02%) |
May 15, 2020 | 64.20 | 64.51 | 63.03 | 63.65 | 4,433,804 | -0.47(-0.73%) |
May 14, 2020 | 62.92 | 64.26 | 61.70 | 64.12 | 2,310,619 | +0.63(+0.99%) |
May 13, 2020 | 64.56 | 64.90 | 62.99 | 63.50 | 1,637,055 | -1.24(-1.92%) |
May 12, 2020 | 66.75 | 66.95 | 64.74 | 64.74 | 2,734,828 | -2.17(-3.24%) |
May 11, 2020 | 66.93 | 67.95 | 66.62 | 66.91 | 1,643,296 | -0.30(-0.45%) |
May 08, 2020 | 66.84 | 67.39 | 65.86 | 67.21 | 1,713,335 | +1.72(+2.63%) |
May 07, 2020 | 66.00 | 66.12 | 65.18 | 65.49 | 2,038,630 | +0.10(+0.15%) |
May 06, 2020 | 67.21 | 67.51 | 65.33 | 65.39 | 2,007,881 | -1.54(-2.31%) |
May 05, 2020 | 65.70 | 67.92 | 65.70 | 66.94 | 2,427,400 | +1.38(+2.10%) |
May 04, 2020 | 64.84 | 65.62 | 64.08 | 65.56 | 2,269,831 | +0.34(+0.52%) |
May 01, 2020 | 66.29 | 66.63 | 64.67 | 65.22 | 2,127,297 | -2.62(-3.86%) |
Apr 30, 2020 | 68.68 | 69.34 | 67.49 | 67.84 | 2,164,132 | -1.58(-2.28%) |
Apr 29, 2020 | 70.49 | 71.34 | 67.41 | 69.42 | 3,663,368 | -0.73(-1.05%) |
Apr 28, 2020 | 72.32 | 73.20 | 68.95 | 70.15 | 3,189,584 | -1.51(-2.10%) |
Apr 27, 2020 | 71.66 | 72.75 | 70.85 | 71.66 | 1,503,942 | +0.54(+0.76%) |
Apr 24, 2020 | 70.22 | 71.30 | 69.30 | 71.12 | 1,669,760 | +1.56(+2.25%) |
Apr 23, 2020 | 69.73 | 70.17 | 68.94 | 69.56 | 1,800,139 | +0.36(+0.52%) |
Apr 22, 2020 | 68.59 | 69.78 | 68.04 | 69.20 | 2,382,397 | +2.14(+3.19%) |
Apr 21, 2020 | 67.52 | 68.48 | 66.23 | 67.06 | 2,554,261 | -1.62(-2.36%) |
Apr 20, 2020 | 67.28 | 70.15 | 67.22 | 68.68 | 2,134,349 | +0.23(+0.34%) |
Apr 17, 2020 | 68.70 | 68.70 | 67.17 | 68.44 | 2,582,482 | +1.34(+2.00%) |
Apr 16, 2020 | 67.10 | 67.54 | 65.82 | 67.10 | 2,050,464 | +0.42(+0.63%) |
Apr 15, 2020 | 65.19 | 67.74 | 65.19 | 66.68 | 2,467,894 | -0.72(-1.07%) |
Apr 14, 2020 | 65.12 | 67.84 | 65.04 | 67.41 | 2,471,423 | +3.16(+4.91%) |
Apr 13, 2020 | 66.36 | 66.59 | 62.84 | 64.25 | 2,050,100 | -2.60(-3.89%) |
Apr 09, 2020 | 65.90 | 67.29 | 65.57 | 66.85 | 2,367,369 | +1.93(+2.97%) |
Apr 08, 2020 | 62.52 | 65.28 | 61.88 | 64.92 | 2,251,504 | +2.10(+3.35%) |
Apr 07, 2020 | 63.45 | 64.51 | 62.47 | 62.82 | 2,329,590 | +0.29(+0.47%) |
Apr 06, 2020 | 61.96 | 62.82 | 60.61 | 62.53 | 2,578,012 | +1.65(+2.71%) |
Apr 03, 2020 | 59.99 | 61.13 | 59.77 | 60.88 | 2,274,184 | +0.30(+0.50%) |
Apr 02, 2020 | 58.95 | 61.83 | 58.27 | 60.57 | 1,661,570 | +1.40(+2.36%) |
Apr 01, 2020 | 59.35 | 60.39 | 58.34 | 59.18 | 2,256,773 | -2.22(-3.62%) |
Mar 31, 2020 | 63.33 | 63.33 | 61.06 | 61.40 | 2,911,065 | -1.22(-1.95%) |
Mar 30, 2020 | 59.72 | 62.86 | 59.36 | 62.62 | 2,984,962 | +4.12(+7.05%) |
Mar 27, 2020 | 57.40 | 60.49 | 56.64 | 58.49 | 2,842,848 | -0.83(-1.40%) |
Mar 26, 2020 | 56.36 | 60.23 | 56.36 | 59.32 | 3,543,758 | +2.75(+4.86%) |
Mar 25, 2020 | 56.94 | 58.42 | 55.33 | 56.57 | 3,205,821 | -0.37(-0.65%) |
Mar 24, 2020 | 55.71 | 58.23 | 54.69 | 56.94 | 4,255,824 | +3.63(+6.80%) |
Mar 23, 2020 | 54.57 | 55.41 | 51.74 | 53.32 | 3,791,169 | -1.80(-3.27%) |
Mar 20, 2020 | 58.41 | 59.39 | 54.66 | 55.12 | 5,270,810 | -2.87(-4.94%) |
Mar 19, 2020 | 58.21 | 60.97 | 56.59 | 57.99 | 3,458,295 | -0.37(-0.63%) |
Mar 18, 2020 | 58.43 | 60.20 | 53.16 | 58.36 | 3,552,467 | -2.44(-4.01%) |
Mar 17, 2020 | 59.44 | 62.68 | 56.51 | 60.79 | 4,690,699 | +1.79(+3.04%) |
Mar 16, 2020 | 58.41 | 60.15 | 56.64 | 59.00 | 5,149,306 | -3.80(-6.05%) |
Mar 13, 2020 | 65.02 | 65.80 | 59.15 | 62.80 | 6,590,975 | -0.24(-0.39%) |
Mar 12, 2020 | 63.37 | 66.37 | 62.91 | 63.05 | 4,829,028 | -3.58(-5.37%) |
Mar 11, 2020 | 65.76 | 67.27 | 64.92 | 66.62 | 4,057,702 | -0.77(-1.14%) |
Mar 10, 2020 | 69.62 | 70.04 | 65.06 | 67.39 | 3,680,968 | -1.09(-1.59%) |
Mar 09, 2020 | 67.76 | 70.00 | 67.69 | 68.48 | 4,530,070 | -3.02(-4.23%) |
Mar 06, 2020 | 68.67 | 71.86 | 68.48 | 71.51 | 3,368,944 | +0.77(+1.09%) |
Mar 05, 2020 | 69.75 | 71.67 | 69.24 | 70.74 | 2,505,564 | -0.90(-1.25%) |
Mar 04, 2020 | 70.53 | 71.69 | 70.00 | 71.63 | 2,466,852 | +2.33(+3.36%) |
Mar 03, 2020 | 70.83 | 72.09 | 68.55 | 69.30 | 3,300,875 | -1.41(-2.00%) |