Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.93 | 68.90 | 67.67 | 68.52 | 2,379,597 | +0.35(+0.51%) |
May 28, 2020 | 69.04 | 69.06 | 68.02 | 68.18 | 1,649,682 | -0.33(-0.48%) |
May 27, 2020 | 68.14 | 68.55 | 66.77 | 68.50 | 1,973,958 | +1.21(+1.80%) |
May 26, 2020 | 67.42 | 67.92 | 66.81 | 67.29 | 2,116,676 | +1.18(+1.79%) |
May 22, 2020 | 66.02 | 66.22 | 65.20 | 66.11 | 1,349,097 | -0.08(-0.12%) |
May 21, 2020 | 66.96 | 67.66 | 65.98 | 66.19 | 1,429,631 | -1.10(-1.63%) |
May 20, 2020 | 66.84 | 67.76 | 66.79 | 67.28 | 1,357,109 | +0.94(+1.41%) |
May 19, 2020 | 68.09 | 68.38 | 66.32 | 66.34 | 1,471,007 | -1.86(-2.73%) |
May 18, 2020 | 67.69 | 68.59 | 67.33 | 68.21 | 1,844,026 | +2.55(+3.88%) |
May 15, 2020 | 64.31 | 65.88 | 64.14 | 65.66 | 3,846,686 | +0.87(+1.34%) |
May 14, 2020 | 64.51 | 64.81 | 63.09 | 64.79 | 2,416,128 | -0.53(-0.82%) |
May 13, 2020 | 65.66 | 66.47 | 64.95 | 65.33 | 1,564,528 | -0.63(-0.96%) |
May 12, 2020 | 66.45 | 67.37 | 65.93 | 65.96 | 2,311,875 | -0.67(-1.01%) |
May 11, 2020 | 65.60 | 67.11 | 65.60 | 66.63 | 1,660,880 | +0.46(+0.70%) |
May 08, 2020 | 66.12 | 66.61 | 65.68 | 66.17 | 1,505,608 | +0.74(+1.13%) |
May 07, 2020 | 65.06 | 66.20 | 65.06 | 65.43 | 1,989,492 | +1.09(+1.70%) |
May 06, 2020 | 64.53 | 65.14 | 64.18 | 64.33 | 1,221,782 | -0.40(-0.62%) |
May 05, 2020 | 64.66 | 65.51 | 64.47 | 64.73 | 2,395,692 | +0.48(+0.75%) |
May 04, 2020 | 63.90 | 64.33 | 63.34 | 64.25 | 1,651,863 | -0.17(-0.26%) |
May 01, 2020 | 65.46 | 65.72 | 64.12 | 64.42 | 1,973,317 | -1.97(-2.97%) |
Apr 30, 2020 | 66.07 | 66.85 | 65.82 | 66.39 | 2,822,369 | -0.98(-1.45%) |
Apr 29, 2020 | 67.30 | 67.72 | 66.74 | 67.37 | 1,907,331 | +1.00(+1.50%) |
Apr 28, 2020 | 66.89 | 67.29 | 65.60 | 66.37 | 1,837,949 | +0.28(+0.42%) |
Apr 27, 2020 | 65.26 | 66.45 | 65.13 | 66.10 | 2,417,138 | +1.54(+2.39%) |
Apr 24, 2020 | 64.37 | 64.79 | 63.32 | 64.55 | 1,925,357 | +0.60(+0.94%) |
Apr 23, 2020 | 62.77 | 64.75 | 62.70 | 63.95 | 3,100,321 | +1.50(+2.39%) |
Apr 22, 2020 | 62.76 | 63.06 | 61.21 | 62.46 | 1,896,481 | +0.89(+1.44%) |
Apr 21, 2020 | 62.88 | 63.23 | 61.55 | 61.57 | 2,595,068 | -2.38(-3.72%) |
Apr 20, 2020 | 65.56 | 65.73 | 63.67 | 63.95 | 3,196,646 | -2.15(-3.25%) |
Apr 17, 2020 | 65.97 | 66.29 | 64.85 | 66.10 | 3,198,598 | +2.29(+3.59%) |
Apr 16, 2020 | 64.00 | 64.65 | 62.55 | 63.80 | 2,020,661 | -0.19(-0.29%) |
Apr 15, 2020 | 64.11 | 64.86 | 63.43 | 63.99 | 2,106,569 | -1.55(-2.37%) |
Apr 14, 2020 | 63.89 | 65.77 | 63.89 | 65.55 | 2,600,970 | +2.18(+3.45%) |
Apr 13, 2020 | 63.67 | 64.16 | 62.61 | 63.36 | 1,921,075 | -1.06(-1.65%) |
Apr 09, 2020 | 63.89 | 65.12 | 63.54 | 64.42 | 2,458,881 | +1.08(+1.71%) |
Apr 08, 2020 | 63.15 | 63.79 | 61.84 | 63.34 | 2,016,558 | +0.79(+1.26%) |
Apr 07, 2020 | 64.71 | 65.82 | 62.30 | 62.55 | 2,514,759 | -0.89(-1.40%) |
Apr 06, 2020 | 63.34 | 63.96 | 61.70 | 63.44 | 2,528,610 | +2.84(+4.69%) |
Apr 03, 2020 | 59.36 | 60.91 | 59.04 | 60.60 | 4,336,984 | +0.93(+1.57%) |
Apr 02, 2020 | 56.78 | 59.92 | 56.78 | 59.66 | 3,032,843 | +2.29(+4.00%) |
Apr 01, 2020 | 57.07 | 58.32 | 56.58 | 57.37 | 3,712,180 | -1.67(-2.83%) |
Mar 31, 2020 | 60.61 | 61.29 | 58.10 | 59.04 | 3,872,032 | -1.83(-3.01%) |
Mar 30, 2020 | 59.12 | 61.04 | 58.78 | 60.87 | 3,801,308 | +2.77(+4.76%) |
Mar 27, 2020 | 56.77 | 59.47 | 56.10 | 58.11 | 2,833,973 | -0.50(-0.86%) |
Mar 26, 2020 | 57.26 | 59.10 | 56.97 | 58.61 | 4,138,550 | +1.34(+2.34%) |
Mar 25, 2020 | 57.13 | 61.43 | 56.11 | 57.27 | 4,587,935 | -0.10(-0.17%) |
Mar 24, 2020 | 49.14 | 58.02 | 49.14 | 57.37 | 6,823,851 | +12.69(+28.41%) |
Mar 23, 2020 | 47.47 | 50.02 | 44.09 | 44.67 | 6,368,143 | -2.44(-5.18%) |
Mar 20, 2020 | 51.02 | 51.95 | 46.99 | 47.12 | 5,534,819 | -4.21(-8.21%) |
Mar 19, 2020 | 53.75 | 54.70 | 50.60 | 51.33 | 3,904,239 | -3.32(-6.07%) |
Mar 18, 2020 | 50.09 | 55.38 | 49.72 | 54.64 | 6,050,346 | +0.57(+1.06%) |
Mar 17, 2020 | 51.60 | 57.31 | 50.47 | 54.07 | 5,527,382 | +3.68(+7.30%) |
Mar 16, 2020 | 48.46 | 57.61 | 48.22 | 50.39 | 5,806,133 | -4.68(-8.50%) |
Mar 13, 2020 | 54.95 | 55.52 | 52.15 | 55.08 | 5,996,799 | +3.03(+5.82%) |
Mar 12, 2020 | 55.06 | 57.37 | 51.42 | 52.05 | 7,650,538 | -6.58(-11.23%) |
Mar 11, 2020 | 58.36 | 60.62 | 57.37 | 58.63 | 4,732,568 | -1.51(-2.50%) |
Mar 10, 2020 | 61.27 | 61.96 | 57.62 | 60.13 | 6,158,598 | +0.42(+0.71%) |
Mar 09, 2020 | 63.69 | 63.69 | 59.04 | 59.71 | 9,476,602 | -8.50(-12.46%) |
Mar 06, 2020 | 68.98 | 69.30 | 66.33 | 68.21 | 3,777,546 | -2.54(-3.59%) |
Mar 05, 2020 | 71.57 | 72.43 | 70.10 | 70.75 | 2,942,899 | -2.37(-3.24%) |
Mar 04, 2020 | 71.03 | 73.12 | 70.74 | 73.12 | 3,029,931 | +3.05(+4.35%) |
Mar 03, 2020 | 72.28 | 73.42 | 69.88 | 70.07 | 3,038,583 | -2.24(-3.10%) |