Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.60 | 75.39 | 72.37 | 73.79 | 7,984,192 | +0.25(+0.33%) |
May 28, 2020 | 72.97 | 74.45 | 72.97 | 73.55 | 2,200,708 | +0.64(+0.87%) |
May 27, 2020 | 71.23 | 72.99 | 71.04 | 72.91 | 2,569,620 | +1.74(+2.44%) |
May 26, 2020 | 71.74 | 72.57 | 71.06 | 71.17 | 1,639,304 | +0.36(+0.51%) |
May 22, 2020 | 70.71 | 71.12 | 70.37 | 70.81 | 1,207,490 | -0.04(-0.06%) |
May 21, 2020 | 70.25 | 71.22 | 70.04 | 70.86 | 1,542,555 | +0.25(+0.36%) |
May 20, 2020 | 69.94 | 72.64 | 69.66 | 70.60 | 2,357,214 | +1.51(+2.19%) |
May 19, 2020 | 70.78 | 71.20 | 68.85 | 69.09 | 1,990,182 | -1.71(-2.42%) |
May 18, 2020 | 67.42 | 71.17 | 67.23 | 70.80 | 3,606,886 | +4.86(+7.37%) |
May 15, 2020 | 66.08 | 66.85 | 65.47 | 65.94 | 3,944,491 | +0.29(+0.44%) |
May 14, 2020 | 64.79 | 65.73 | 64.05 | 65.65 | 2,377,114 | +0.35(+0.54%) |
May 13, 2020 | 66.38 | 66.73 | 64.59 | 65.30 | 2,464,058 | -0.85(-1.28%) |
May 12, 2020 | 68.15 | 68.47 | 65.95 | 66.14 | 2,305,645 | -1.53(-2.26%) |
May 11, 2020 | 66.81 | 68.37 | 66.61 | 67.67 | 1,554,954 | +0.55(+0.81%) |
May 08, 2020 | 65.94 | 67.34 | 65.70 | 67.13 | 1,612,516 | +1.68(+2.57%) |
May 07, 2020 | 64.67 | 65.77 | 64.40 | 65.44 | 1,517,704 | +1.38(+2.16%) |
May 06, 2020 | 65.22 | 65.26 | 63.53 | 64.06 | 1,416,967 | -0.64(-0.98%) |
May 05, 2020 | 64.23 | 65.41 | 63.98 | 64.70 | 1,360,204 | +1.08(+1.70%) |
May 04, 2020 | 65.07 | 65.21 | 62.88 | 63.62 | 2,074,025 | -0.81(-1.26%) |
May 01, 2020 | 63.77 | 64.48 | 63.13 | 64.42 | 1,962,900 | -0.06(-0.10%) |
Apr 30, 2020 | 65.52 | 65.63 | 64.34 | 64.49 | 3,447,934 | -0.33(-0.51%) |
Apr 29, 2020 | 66.76 | 66.84 | 62.27 | 64.82 | 4,251,409 | -2.50(-3.72%) |
Apr 28, 2020 | 67.36 | 68.66 | 66.91 | 67.32 | 1,880,916 | -0.03(-0.04%) |
Apr 27, 2020 | 66.26 | 67.89 | 65.60 | 67.34 | 1,310,151 | +1.60(+2.43%) |
Apr 24, 2020 | 64.59 | 65.79 | 64.22 | 65.74 | 1,944,760 | +1.64(+2.55%) |
Apr 23, 2020 | 65.15 | 65.88 | 63.82 | 64.11 | 1,712,673 | -1.00(-1.54%) |
Apr 22, 2020 | 65.54 | 65.91 | 64.80 | 65.11 | 1,352,373 | +0.56(+0.87%) |
Apr 21, 2020 | 65.05 | 65.72 | 64.01 | 64.54 | 1,775,213 | -1.24(-1.88%) |
Apr 20, 2020 | 67.04 | 68.19 | 65.63 | 65.78 | 1,899,948 | -1.74(-2.57%) |
Apr 17, 2020 | 67.29 | 67.97 | 65.76 | 67.52 | 2,097,029 | +0.01(+0.01%) |
Apr 16, 2020 | 64.64 | 67.54 | 64.52 | 67.51 | 2,201,978 | +3.00(+4.65%) |
Apr 15, 2020 | 63.62 | 64.66 | 62.41 | 64.51 | 2,724,478 | -0.06(-0.10%) |
Apr 14, 2020 | 65.71 | 66.71 | 64.03 | 64.57 | 2,305,999 | -0.25(-0.39%) |
Apr 13, 2020 | 66.34 | 67.26 | 64.16 | 64.83 | 1,778,892 | -1.77(-2.66%) |
Apr 09, 2020 | 66.34 | 67.60 | 65.44 | 66.60 | 1,741,807 | +0.36(+0.55%) |
Apr 08, 2020 | 65.76 | 66.81 | 64.63 | 66.24 | 1,922,808 | +0.89(+1.36%) |
Apr 07, 2020 | 66.85 | 68.00 | 64.99 | 65.34 | 2,344,981 | -0.50(-0.76%) |
Apr 06, 2020 | 63.42 | 66.47 | 63.17 | 65.84 | 2,419,995 | +3.86(+6.22%) |
Apr 03, 2020 | 62.42 | 63.46 | 61.51 | 61.99 | 2,381,888 | -0.70(-1.12%) |
Apr 02, 2020 | 59.84 | 63.27 | 59.84 | 62.69 | 3,116,382 | +2.14(+3.53%) |
Apr 01, 2020 | 59.05 | 62.62 | 58.85 | 60.55 | 3,130,542 | +0.34(+0.56%) |
Mar 31, 2020 | 58.93 | 60.69 | 58.42 | 60.21 | 2,728,370 | +0.92(+1.55%) |
Mar 30, 2020 | 56.91 | 59.45 | 56.34 | 59.30 | 1,823,584 | +2.44(+4.29%) |
Mar 27, 2020 | 57.30 | 59.46 | 56.58 | 56.86 | 2,832,650 | -3.07(-5.13%) |
Mar 26, 2020 | 56.84 | 60.90 | 56.40 | 59.93 | 3,340,726 | +3.27(+5.78%) |
Mar 25, 2020 | 58.11 | 58.79 | 54.91 | 56.66 | 4,169,637 | -1.15(-1.98%) |
Mar 24, 2020 | 59.53 | 60.98 | 56.61 | 57.80 | 2,649,071 | +0.28(+0.49%) |
Mar 23, 2020 | 58.74 | 59.05 | 55.41 | 57.52 | 3,301,587 | -0.61(-1.05%) |
Mar 20, 2020 | 58.73 | 63.61 | 57.99 | 58.13 | 3,238,005 | -0.14(-0.23%) |
Mar 19, 2020 | 58.84 | 61.21 | 55.08 | 58.27 | 3,624,530 | -0.72(-1.22%) |
Mar 18, 2020 | 56.61 | 60.27 | 55.49 | 58.99 | 4,135,394 | +0.23(+0.39%) |
Mar 17, 2020 | 56.39 | 60.86 | 52.98 | 58.76 | 3,755,265 | +3.22(+5.80%) |
Mar 16, 2020 | 52.92 | 56.23 | 51.79 | 55.54 | 3,195,219 | -1.19(-2.10%) |
Mar 13, 2020 | 56.77 | 58.47 | 53.83 | 56.73 | 2,437,849 | +2.06(+3.76%) |
Mar 12, 2020 | 55.07 | 57.27 | 52.07 | 54.67 | 3,455,558 | -3.64(-6.24%) |
Mar 11, 2020 | 57.80 | 58.98 | 57.24 | 58.31 | 2,378,255 | -0.61(-1.03%) |
Mar 10, 2020 | 58.49 | 59.16 | 56.78 | 58.92 | 1,706,658 | +1.92(+3.37%) |
Mar 09, 2020 | 56.32 | 58.69 | 56.18 | 57.00 | 3,497,519 | -3.10(-5.16%) |
Mar 06, 2020 | 58.77 | 60.39 | 58.30 | 60.10 | 4,435,161 | -0.27(-0.45%) |
Mar 05, 2020 | 62.14 | 63.14 | 59.94 | 60.38 | 2,451,931 | -3.55(-5.55%) |
Mar 04, 2020 | 62.42 | 64.01 | 61.04 | 63.92 | 1,543,771 | +2.28(+3.69%) |
Mar 03, 2020 | 62.88 | 63.84 | 60.63 | 61.65 | 1,597,621 | -1.64(-2.60%) |