Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 68.37 | 68.42 | 68.35 | 68.37 | 113 | -0.10(-0.14%) |
May 29, 2020 | 68.38 | 68.55 | 67.98 | 68.47 | 4,533 | +0.40(+0.58%) |
May 28, 2020 | 68.38 | 68.39 | 68.07 | 68.07 | 427 | -0.23(-0.33%) |
May 27, 2020 | 68.29 | 68.30 | 68.28 | 68.30 | 452 | +0.08(+0.12%) |
May 26, 2020 | 68.22 | 68.23 | 68.21 | 68.22 | 413 | +0.06(+0.08%) |
May 25, 2020 | 68.16 | 68.18 | 68.16 | 68.16 | 336 | +0.00(+0.00%) |
May 24, 2020 | 68.23 | 68.23 | 68.16 | 68.16 | 125 | -0.00(-0.01%) |
May 22, 2020 | 68.02 | 68.18 | 67.94 | 68.16 | 5,504 | +0.15(+0.23%) |
May 21, 2020 | 68.02 | 68.04 | 68.01 | 68.01 | 447 | +0.08(+0.11%) |
May 20, 2020 | 67.93 | 67.94 | 67.92 | 67.93 | 500 | +0.02(+0.03%) |
May 19, 2020 | 67.90 | 67.91 | 67.89 | 67.91 | 466 | +0.10(+0.14%) |
May 18, 2020 | 67.82 | 67.83 | 67.80 | 67.81 | 469 | +0.18(+0.27%) |
May 17, 2020 | 67.71 | 67.71 | 67.63 | 67.63 | 107 | -0.03(-0.04%) |
May 15, 2020 | 67.59 | 67.73 | 67.33 | 67.66 | 1,835 | +0.07(+0.10%) |
May 14, 2020 | 67.59 | 67.60 | 67.57 | 67.59 | 485 | +0.09(+0.14%) |
May 13, 2020 | 67.49 | 67.51 | 67.48 | 67.50 | 474 | +0.10(+0.14%) |
May 12, 2020 | 67.40 | 67.41 | 67.38 | 67.40 | 444 | +0.03(+0.04%) |
May 11, 2020 | 67.36 | 67.39 | 67.36 | 67.37 | 472 | +0.04(+0.06%) |
May 10, 2020 | 67.30 | 67.33 | 67.30 | 67.33 | 320 | +0.07(+0.10%) |
May 08, 2020 | 67.16 | 67.28 | 66.84 | 67.26 | 4,490 | +0.23(+0.35%) |
May 07, 2020 | 67.16 | 67.17 | 67.02 | 67.03 | 187 | -0.05(-0.08%) |
May 06, 2020 | 67.04 | 67.10 | 67.04 | 67.08 | 508 | +0.15(+0.22%) |
May 05, 2020 | 66.94 | 66.96 | 66.92 | 66.94 | 529 | +0.07(+0.10%) |
May 04, 2020 | 66.88 | 66.89 | 66.86 | 66.87 | 473 | +0.13(+0.20%) |
May 03, 2020 | 66.65 | 66.75 | 66.64 | 66.74 | 94 | +0.12(+0.18%) |
May 01, 2020 | 66.77 | 66.88 | 66.46 | 66.62 | 965 | -0.21(-0.31%) |
Apr 30, 2020 | 66.77 | 66.83 | 66.77 | 66.83 | 95 | +0.15(+0.23%) |
Apr 29, 2020 | 66.68 | 66.68 | 66.67 | 66.67 | 120 | +0.10(+0.16%) |
Apr 28, 2020 | 66.56 | 66.58 | 66.55 | 66.57 | 480 | +0.11(+0.17%) |
Apr 27, 2020 | 66.45 | 66.47 | 66.44 | 66.45 | 439 | +0.08(+0.11%) |
Apr 26, 2020 | 66.36 | 66.39 | 66.35 | 66.38 | 319 | +0.01(+0.01%) |
Apr 24, 2020 | 66.25 | 66.44 | 66.24 | 66.37 | 4,414 | +0.12(+0.17%) |
Apr 23, 2020 | 66.25 | 66.26 | 66.24 | 66.25 | 317 | +0.04(+0.07%) |
Apr 22, 2020 | 66.20 | 66.22 | 66.20 | 66.21 | 327 | +0.18(+0.27%) |
Apr 21, 2020 | 66.04 | 66.05 | 66.03 | 66.03 | 268 | +0.10(+0.15%) |
Apr 20, 2020 | 65.93 | 65.94 | 65.91 | 65.93 | 332 | +0.51(+0.78%) |
Apr 19, 2020 | 65.51 | 65.51 | 65.40 | 65.42 | 99 | -0.38(-0.58%) |
Apr 17, 2020 | 65.68 | 65.86 | 65.67 | 65.80 | 3,785 | +0.12(+0.19%) |
Apr 16, 2020 | 65.68 | 65.70 | 65.67 | 65.68 | 350 | +0.11(+0.17%) |
Apr 15, 2020 | 65.55 | 65.58 | 65.55 | 65.57 | 377 | +0.15(+0.23%) |
Apr 14, 2020 | 65.41 | 65.43 | 65.40 | 65.42 | 364 | +0.77(+1.18%) |
Apr 13, 2020 | 64.70 | 64.70 | 64.66 | 64.66 | 89 | +0.11(+0.17%) |
Apr 12, 2020 | 64.56 | 64.56 | 64.48 | 64.55 | 88 | -0.05(-0.08%) |
Apr 10, 2020 | 65.07 | 65.11 | 64.50 | 64.60 | 4,103 | -0.43(-0.67%) |
Apr 09, 2020 | 65.07 | 65.08 | 65.03 | 65.03 | 338 | -0.04(-0.07%) |
Apr 08, 2020 | 65.07 | 65.09 | 65.06 | 65.08 | 425 | +0.10(+0.16%) |
Apr 07, 2020 | 64.97 | 64.99 | 64.97 | 64.97 | 483 | +0.07(+0.11%) |
Apr 06, 2020 | 64.91 | 64.92 | 64.90 | 64.90 | 223 | +0.03(+0.05%) |
Apr 05, 2020 | 64.87 | 64.88 | 64.85 | 64.87 | 67 | -0.04(-0.06%) |
Apr 03, 2020 | 64.72 | 64.92 | 64.57 | 64.91 | 2,631 | +0.31(+0.48%) |
Apr 02, 2020 | 64.72 | 64.72 | 64.57 | 64.60 | 455 | +0.15(+0.23%) |
Apr 01, 2020 | 64.44 | 64.46 | 64.43 | 64.45 | 462 | +0.13(+0.21%) |
Mar 31, 2020 | 64.31 | 64.33 | 64.30 | 64.31 | 435 | -0.06(-0.09%) |
Mar 30, 2020 | 64.39 | 64.39 | 64.36 | 64.37 | 484 | -0.11(-0.16%) |
Mar 29, 2020 | 64.42 | 64.52 | 64.41 | 64.48 | 218 | +0.15(+0.23%) |
Mar 27, 2020 | 64.13 | 64.42 | 64.12 | 64.33 | 4,972 | +0.19(+0.30%) |
Mar 26, 2020 | 64.13 | 64.14 | 64.12 | 64.13 | 455 | +0.17(+0.27%) |
Mar 25, 2020 | 63.96 | 63.98 | 63.95 | 63.96 | 414 | +0.27(+0.43%) |
Mar 24, 2020 | 63.68 | 63.69 | 63.67 | 63.69 | 418 | +0.02(+0.03%) |
Mar 23, 2020 | 63.69 | 63.69 | 63.66 | 63.67 | 547 | -0.23(-0.37%) |
Mar 22, 2020 | 63.36 | 63.90 | 63.36 | 63.90 | 43 | +0.13(+0.20%) |
Mar 20, 2020 | 63.47 | 63.78 | 63.45 | 63.77 | 3,320 | +0.31(+0.49%) |
Mar 19, 2020 | 63.47 | 63.47 | 63.45 | 63.46 | 102 | +0.22(+0.35%) |
Mar 18, 2020 | 63.23 | 63.24 | 63.23 | 63.24 | 122 | +0.20(+0.31%) |
Mar 17, 2020 | 63.10 | 63.11 | 63.04 | 63.04 | 108 | +0.08(+0.13%) |
Mar 16, 2020 | 62.95 | 62.96 | 62.94 | 62.96 | 111 | +0.39(+0.62%) |
Mar 15, 2020 | 62.68 | 62.90 | 62.57 | 62.57 | 41 | -0.32(-0.51%) |
Mar 13, 2020 | 62.69 | 62.90 | 62.64 | 62.90 | 4,611 | +0.20(+0.32%) |
Mar 12, 2020 | 62.69 | 62.70 | 62.68 | 62.69 | 362 | +0.13(+0.21%) |
Mar 11, 2020 | 62.57 | 62.58 | 62.55 | 62.56 | 498 | +0.03(+0.04%) |
Mar 10, 2020 | 62.54 | 62.55 | 62.52 | 62.53 | 358 | +0.09(+0.14%) |
Mar 09, 2020 | 62.44 | 62.45 | 62.43 | 62.44 | 436 | +0.45(+0.72%) |
Mar 08, 2020 | 62.43 | 62.43 | 62.00 | 62.00 | 97 | -0.43(-0.69%) |
Mar 06, 2020 | 62.33 | 62.48 | 62.30 | 62.43 | 3,005 | +0.09(+0.15%) |
Mar 05, 2020 | 62.33 | 62.34 | 62.32 | 62.33 | 217 | -0.02(-0.02%) |
Mar 04, 2020 | 62.35 | 62.37 | 62.34 | 62.35 | 258 | +0.13(+0.20%) |
Mar 03, 2020 | 62.22 | 62.23 | 62.20 | 62.22 | 266 | +0.05(+0.08%) |
Mar 02, 2020 | 62.16 | 62.18 | 62.15 | 62.17 | 197 | +0.22(+0.35%) |