Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.71 | 70.17 | 69.68 | 69.81 | 29,400 | -1.05(-1.48%) |
May 28, 2020 | 71.43 | 71.65 | 70.36 | 70.86 | 10,450 | -0.02(-0.03%) |
May 27, 2020 | 70.70 | 71.61 | 69.54 | 70.88 | 89,213 | +1.26(+1.81%) |
May 26, 2020 | 68.85 | 69.91 | 68.85 | 69.62 | 21,458 | +2.85(+4.26%) |
May 22, 2020 | 66.45 | 66.77 | 66.05 | 66.77 | 16,100 | +0.37(+0.56%) |
May 21, 2020 | 65.99 | 66.74 | 65.92 | 66.40 | 26,794 | +0.14(+0.21%) |
May 20, 2020 | 66.36 | 66.36 | 65.78 | 66.26 | 100,203 | +0.57(+0.87%) |
May 19, 2020 | 66.20 | 66.56 | 65.40 | 65.69 | 66,973 | -0.64(-0.96%) |
May 18, 2020 | 64.24 | 66.80 | 64.24 | 66.33 | 14,493 | +4.10(+6.59%) |
May 15, 2020 | 61.97 | 62.31 | 61.15 | 62.23 | 57,900 | -0.24(-0.38%) |
May 14, 2020 | 61.20 | 62.47 | 59.70 | 62.47 | 374,488 | +0.27(+0.44%) |
May 13, 2020 | 63.57 | 63.61 | 62.08 | 62.20 | 28,651 | -1.71(-2.68%) |
May 12, 2020 | 67.44 | 67.44 | 63.91 | 63.91 | 25,132 | -3.26(-4.85%) |
May 11, 2020 | 67.76 | 68.30 | 66.93 | 67.17 | 60,407 | -1.27(-1.86%) |
May 08, 2020 | 67.90 | 68.67 | 67.61 | 68.44 | 20,100 | +1.61(+2.41%) |
May 07, 2020 | 66.55 | 67.64 | 66.29 | 66.83 | 17,978 | +1.06(+1.61%) |
May 06, 2020 | 67.27 | 67.54 | 65.77 | 65.77 | 16,062 | -1.20(-1.79%) |
May 05, 2020 | 68.03 | 68.13 | 66.95 | 66.97 | 14,642 | +0.17(+0.25%) |
May 04, 2020 | 66.55 | 66.84 | 65.70 | 66.80 | 167,617 | -0.49(-0.73%) |
May 01, 2020 | 68.01 | 68.13 | 66.56 | 67.29 | 47,100 | -2.35(-3.37%) |
Apr 30, 2020 | 69.82 | 69.91 | 68.73 | 69.64 | 77,088 | -1.24(-1.75%) |
Apr 29, 2020 | 70.96 | 71.77 | 70.11 | 70.88 | 23,352 | +1.81(+2.62%) |
Apr 28, 2020 | 69.40 | 70.74 | 69.01 | 69.07 | 139,241 | +1.07(+1.57%) |
Apr 27, 2020 | 66.26 | 68.30 | 66.09 | 68.00 | 17,887 | +2.41(+3.67%) |
Apr 24, 2020 | 65.52 | 65.95 | 64.58 | 65.59 | 50,200 | +0.39(+0.60%) |
Apr 23, 2020 | 66.04 | 66.49 | 65.08 | 65.20 | 21,613 | -0.56(-0.85%) |
Apr 22, 2020 | 66.47 | 66.47 | 65.42 | 65.76 | 263,021 | +0.61(+0.94%) |
Apr 21, 2020 | 64.58 | 65.51 | 64.28 | 65.15 | 131,637 | -0.99(-1.50%) |
Apr 20, 2020 | 67.61 | 67.78 | 66.10 | 66.14 | 175,225 | -2.67(-3.88%) |
Apr 17, 2020 | 68.62 | 69.20 | 68.03 | 68.81 | 25,500 | +2.28(+3.43%) |
Apr 16, 2020 | 68.01 | 68.27 | 66.26 | 66.53 | 296,076 | -1.25(-1.84%) |
Apr 15, 2020 | 68.75 | 69.29 | 67.17 | 67.78 | 406,840 | -3.13(-4.41%) |
Apr 14, 2020 | 70.76 | 71.75 | 70.44 | 70.91 | 28,857 | +1.87(+2.71%) |
Apr 13, 2020 | 71.73 | 71.83 | 68.70 | 69.04 | 19,135 | -3.08(-4.27%) |
Apr 09, 2020 | 69.30 | 73.18 | 69.30 | 72.12 | 35,700 | +4.22(+6.21%) |
Apr 08, 2020 | 64.39 | 68.10 | 64.11 | 67.90 | 104,772 | +3.77(+5.88%) |
Apr 07, 2020 | 65.14 | 66.91 | 63.87 | 64.13 | 77,501 | +1.14(+1.81%) |
Apr 06, 2020 | 61.02 | 63.18 | 61.02 | 62.99 | 92,709 | +4.77(+8.19%) |
Apr 03, 2020 | 59.22 | 59.61 | 57.36 | 58.22 | 111,400 | -1.02(-1.72%) |
Apr 02, 2020 | 59.05 | 60.87 | 58.13 | 59.24 | 209,253 | -0.67(-1.12%) |
Apr 01, 2020 | 62.01 | 62.01 | 58.46 | 59.91 | 253,942 | -4.65(-7.20%) |
Mar 31, 2020 | 65.22 | 65.26 | 62.50 | 64.56 | 72,954 | -1.10(-1.68%) |
Mar 30, 2020 | 65.05 | 65.66 | 62.83 | 65.66 | 43,575 | +0.84(+1.30%) |
Mar 27, 2020 | 62.20 | 66.45 | 61.88 | 64.82 | 387,100 | +0.56(+0.87%) |
Mar 26, 2020 | 61.12 | 64.42 | 60.30 | 64.26 | 1,008,535 | +3.78(+6.25%) |
Mar 25, 2020 | 57.79 | 63.73 | 57.17 | 60.48 | 1,821,808 | +3.09(+5.38%) |
Mar 24, 2020 | 52.99 | 57.39 | 52.99 | 57.39 | 1,744,048 | +4.06(+7.61%) |
Mar 23, 2020 | 55.92 | 55.92 | 51.55 | 53.33 | 1,888,313 | -2.00(-3.61%) |
Mar 20, 2020 | 58.41 | 60.21 | 54.74 | 55.33 | 2,367,000 | -2.24(-3.89%) |
Mar 19, 2020 | 55.86 | 58.69 | 54.36 | 57.57 | 1,243,531 | +0.81(+1.43%) |
Mar 18, 2020 | 59.52 | 61.37 | 54.77 | 56.76 | 701,616 | -6.56(-10.36%) |
Mar 17, 2020 | 61.07 | 64.22 | 59.36 | 63.32 | 835,707 | +2.78(+4.59%) |
Mar 16, 2020 | 66.56 | 66.77 | 60.54 | 60.54 | 180,622 | -13.55(-18.29%) |
Mar 13, 2020 | 72.44 | 74.09 | 68.17 | 74.09 | 68,200 | +5.71(+8.35%) |
Mar 12, 2020 | 69.84 | 73.30 | 68.10 | 68.38 | 176,498 | -8.20(-10.71%) |
Mar 11, 2020 | 79.90 | 79.90 | 75.91 | 76.58 | 162,144 | -4.90(-6.01%) |
Mar 10, 2020 | 80.41 | 81.68 | 77.42 | 81.48 | 409,549 | +2.90(+3.69%) |
Mar 09, 2020 | 80.97 | 81.25 | 78.58 | 78.58 | 609,134 | -6.65(-7.80%) |
Mar 06, 2020 | 84.98 | 85.54 | 82.63 | 85.23 | 369,800 | -1.35(-1.56%) |
Mar 05, 2020 | 87.18 | 87.75 | 85.72 | 86.58 | 132,498 | -2.00(-2.26%) |
Mar 04, 2020 | 86.65 | 88.73 | 86.65 | 88.58 | 174,157 | +3.05(+3.57%) |
Mar 03, 2020 | 85.50 | 87.83 | 84.78 | 85.53 | 607,114 | -0.25(-0.29%) |