Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.08 | 66.28 | 65.54 | 66.13 | 1,090,400 | -0.02(-0.03%) |
May 28, 2020 | 66.11 | 66.64 | 66.04 | 66.15 | 1,059,410 | +0.62(+0.95%) |
May 27, 2020 | 65.52 | 65.55 | 65.05 | 65.53 | 1,137,010 | +0.26(+0.40%) |
May 26, 2020 | 65.35 | 65.58 | 65.22 | 65.27 | 1,099,222 | +1.39(+2.18%) |
May 22, 2020 | 63.66 | 63.91 | 63.54 | 63.88 | 770,100 | -0.27(-0.42%) |
May 21, 2020 | 64.39 | 64.63 | 63.96 | 64.15 | 994,176 | -0.65(-1.00%) |
May 20, 2020 | 64.78 | 65.11 | 64.68 | 64.80 | 1,082,176 | +0.90(+1.42%) |
May 19, 2020 | 64.17 | 64.50 | 63.87 | 63.90 | 971,471 | -0.84(-1.29%) |
May 18, 2020 | 64.14 | 64.84 | 64.04 | 64.73 | 1,318,863 | +1.61(+2.54%) |
May 15, 2020 | 62.97 | 63.30 | 62.75 | 63.12 | 1,051,000 | -0.24(-0.39%) |
May 14, 2020 | 62.79 | 63.43 | 62.56 | 63.37 | 1,774,546 | -0.56(-0.88%) |
May 13, 2020 | 64.64 | 64.66 | 63.64 | 63.93 | 1,725,654 | -0.42(-0.65%) |
May 12, 2020 | 64.96 | 65.19 | 64.30 | 64.35 | 1,307,326 | -0.51(-0.79%) |
May 11, 2020 | 64.63 | 65.04 | 64.53 | 64.86 | 1,105,483 | +0.27(+0.42%) |
May 08, 2020 | 64.38 | 64.67 | 64.37 | 64.59 | 1,171,900 | +0.81(+1.27%) |
May 07, 2020 | 63.66 | 64.00 | 63.41 | 63.78 | 1,437,056 | +0.55(+0.87%) |
May 06, 2020 | 64.05 | 64.22 | 63.14 | 63.23 | 1,161,679 | -0.30(-0.47%) |
May 05, 2020 | 63.74 | 63.94 | 63.44 | 63.53 | 1,270,110 | -0.03(-0.06%) |
May 04, 2020 | 63.37 | 63.61 | 63.10 | 63.56 | 1,604,491 | +0.05(+0.09%) |
May 01, 2020 | 63.74 | 64.17 | 63.30 | 63.51 | 1,138,700 | -0.92(-1.43%) |
Apr 30, 2020 | 64.90 | 65.08 | 64.23 | 64.43 | 1,878,500 | -1.14(-1.75%) |
Apr 29, 2020 | 65.49 | 65.86 | 65.40 | 65.58 | 1,382,848 | +0.81(+1.24%) |
Apr 28, 2020 | 65.27 | 66.11 | 64.50 | 64.77 | 1,467,737 | +0.21(+0.33%) |
Apr 27, 2020 | 64.39 | 64.74 | 64.20 | 64.56 | 1,313,711 | +0.65(+1.02%) |
Apr 24, 2020 | 63.64 | 63.96 | 63.32 | 63.91 | 1,268,900 | +0.62(+0.98%) |
Apr 23, 2020 | 63.64 | 64.26 | 63.20 | 63.29 | 1,284,163 | -0.39(-0.61%) |
Apr 22, 2020 | 63.72 | 63.92 | 63.46 | 63.68 | 1,346,509 | +0.82(+1.30%) |
Apr 21, 2020 | 63.20 | 63.44 | 62.70 | 62.86 | 1,481,244 | -0.87(-1.36%) |
Apr 20, 2020 | 63.74 | 64.45 | 63.67 | 63.73 | 1,615,523 | -0.66(-1.03%) |
Apr 17, 2020 | 64.09 | 64.42 | 63.70 | 64.39 | 1,449,400 | +0.96(+1.51%) |
Apr 16, 2020 | 63.44 | 63.66 | 62.85 | 63.43 | 1,714,737 | +0.25(+0.40%) |
Apr 15, 2020 | 63.12 | 63.63 | 63.02 | 63.18 | 2,085,058 | -1.33(-2.06%) |
Apr 14, 2020 | 64.19 | 64.61 | 64.05 | 64.51 | 1,668,924 | +1.40(+2.22%) |
Apr 13, 2020 | 63.78 | 63.78 | 62.64 | 63.11 | 2,373,334 | -0.52(-0.81%) |
Apr 09, 2020 | 63.41 | 63.85 | 63.12 | 63.62 | 1,922,100 | +0.83(+1.31%) |
Apr 08, 2020 | 62.48 | 63.06 | 62.06 | 62.80 | 2,012,785 | +0.64(+1.03%) |
Apr 07, 2020 | 63.67 | 63.89 | 62.08 | 62.16 | 2,026,146 | +0.42(+0.68%) |
Apr 06, 2020 | 61.03 | 61.95 | 60.86 | 61.74 | 2,469,607 | +2.22(+3.72%) |
Apr 03, 2020 | 59.81 | 60.00 | 59.22 | 59.52 | 1,577,200 | -1.12(-1.84%) |
Apr 02, 2020 | 59.67 | 60.77 | 59.67 | 60.64 | 1,774,985 | +0.90(+1.51%) |
Apr 01, 2020 | 60.03 | 60.84 | 59.71 | 59.74 | 2,992,976 | -2.31(-3.72%) |
Mar 31, 2020 | 61.77 | 62.55 | 61.42 | 62.05 | 2,448,768 | -0.79(-1.26%) |
Mar 30, 2020 | 61.81 | 62.93 | 61.53 | 62.84 | 2,151,243 | +1.38(+2.25%) |
Mar 27, 2020 | 60.90 | 62.54 | 60.51 | 61.46 | 2,406,100 | -1.40(-2.23%) |
Mar 26, 2020 | 60.44 | 62.94 | 60.30 | 62.86 | 3,361,043 | +2.96(+4.94%) |
Mar 25, 2020 | 58.93 | 60.86 | 58.26 | 59.90 | 3,358,003 | +1.69(+2.90%) |
Mar 24, 2020 | 57.68 | 58.82 | 57.52 | 58.21 | 2,831,878 | +3.34(+6.09%) |
Mar 23, 2020 | 55.51 | 56.17 | 54.51 | 54.87 | 4,338,113 | -0.86(-1.54%) |
Mar 20, 2020 | 57.15 | 58.37 | 55.60 | 55.73 | 2,746,400 | -1.02(-1.80%) |
Mar 19, 2020 | 56.46 | 58.02 | 56.03 | 56.75 | 2,806,867 | -0.28(-0.49%) |
Mar 18, 2020 | 56.20 | 58.00 | 55.13 | 57.03 | 3,706,398 | -2.39(-4.02%) |
Mar 17, 2020 | 56.86 | 59.56 | 56.82 | 59.42 | 3,894,737 | +4.34(+7.88%) |
Mar 16, 2020 | 56.14 | 58.85 | 53.83 | 55.08 | 3,920,592 | -5.59(-9.21%) |
Mar 13, 2020 | 60.83 | 61.72 | 58.10 | 60.67 | 3,511,800 | +2.95(+5.11%) |
Mar 12, 2020 | 60.20 | 60.80 | 57.11 | 57.72 | 4,291,343 | -7.30(-11.23%) |
Mar 11, 2020 | 66.27 | 66.55 | 64.61 | 65.02 | 2,804,567 | -2.48(-3.67%) |
Mar 10, 2020 | 67.95 | 67.95 | 65.87 | 67.50 | 3,044,560 | +1.42(+2.15%) |
Mar 09, 2020 | 67.50 | 67.50 | 65.55 | 66.08 | 2,570,688 | -4.05(-5.77%) |
Mar 06, 2020 | 69.87 | 70.22 | 69.44 | 70.13 | 2,371,100 | -0.60(-0.85%) |
Mar 05, 2020 | 70.79 | 71.23 | 70.40 | 70.73 | 1,305,621 | -0.82(-1.15%) |
Mar 04, 2020 | 71.00 | 71.64 | 70.51 | 71.55 | 2,446,504 | +1.74(+2.49%) |
Mar 03, 2020 | 70.61 | 71.20 | 69.39 | 69.81 | 3,099,897 | -0.07(-0.10%) |