Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.76 | 71.81 | 70.13 | 71.66 | 2,121,877 | +0.98(+1.39%) |
May 28, 2020 | 70.52 | 71.31 | 70.21 | 70.68 | 2,081,134 | +1.07(+1.54%) |
May 27, 2020 | 67.12 | 69.70 | 66.96 | 69.61 | 1,873,152 | +2.50(+3.73%) |
May 26, 2020 | 68.92 | 68.92 | 66.89 | 67.11 | 1,974,986 | -1.56(-2.27%) |
May 22, 2020 | 67.73 | 69.01 | 67.41 | 68.67 | 986,354 | +0.92(+1.35%) |
May 21, 2020 | 68.87 | 68.87 | 67.58 | 67.75 | 1,100,543 | -1.13(-1.64%) |
May 20, 2020 | 69.03 | 69.25 | 68.37 | 68.88 | 1,216,531 | +0.04(+0.06%) |
May 19, 2020 | 69.44 | 69.61 | 68.77 | 68.84 | 1,464,170 | -0.94(-1.34%) |
May 18, 2020 | 70.40 | 70.60 | 69.13 | 69.77 | 2,178,680 | -0.49(-0.69%) |
May 15, 2020 | 69.64 | 71.00 | 69.38 | 70.26 | 3,752,358 | +0.76(+1.10%) |
May 14, 2020 | 69.97 | 70.59 | 67.87 | 69.50 | 1,950,829 | -0.39(-0.56%) |
May 13, 2020 | 69.72 | 70.41 | 69.54 | 69.89 | 1,528,469 | +0.07(+0.10%) |
May 12, 2020 | 70.74 | 70.89 | 69.66 | 69.82 | 1,459,060 | -0.58(-0.82%) |
May 11, 2020 | 69.85 | 71.05 | 69.67 | 70.40 | 1,499,067 | +0.61(+0.87%) |
May 08, 2020 | 69.70 | 70.10 | 69.41 | 69.79 | 1,318,014 | +0.92(+1.34%) |
May 07, 2020 | 68.80 | 69.86 | 68.31 | 68.87 | 1,359,056 | +0.50(+0.74%) |
May 06, 2020 | 69.84 | 70.22 | 68.29 | 68.37 | 1,251,444 | -1.50(-2.15%) |
May 05, 2020 | 68.30 | 70.19 | 68.13 | 69.87 | 1,659,338 | +1.43(+2.09%) |
May 04, 2020 | 67.77 | 68.96 | 66.78 | 68.44 | 1,757,535 | +0.68(+1.00%) |
May 01, 2020 | 66.84 | 68.17 | 66.46 | 67.77 | 2,359,625 | +1.17(+1.76%) |
Apr 30, 2020 | 65.76 | 67.49 | 64.36 | 66.60 | 3,312,409 | +1.54(+2.37%) |
Apr 29, 2020 | 66.05 | 66.05 | 63.83 | 65.05 | 2,306,200 | -1.00(-1.51%) |
Apr 28, 2020 | 67.52 | 68.42 | 65.52 | 66.05 | 1,931,838 | -1.96(-2.88%) |
Apr 27, 2020 | 68.79 | 68.88 | 67.73 | 68.01 | 840,244 | +0.12(+0.18%) |
Apr 24, 2020 | 67.12 | 68.01 | 67.08 | 67.89 | 1,100,990 | +0.66(+0.98%) |
Apr 23, 2020 | 67.81 | 68.44 | 66.81 | 67.23 | 1,062,429 | -0.71(-1.05%) |
Apr 22, 2020 | 67.54 | 68.42 | 67.30 | 67.95 | 826,029 | +0.82(+1.22%) |
Apr 21, 2020 | 68.61 | 68.83 | 66.80 | 67.13 | 1,430,723 | -2.02(-2.92%) |
Apr 20, 2020 | 69.54 | 70.51 | 68.82 | 69.15 | 1,317,736 | -0.84(-1.20%) |
Apr 17, 2020 | 69.67 | 70.10 | 68.35 | 69.98 | 1,820,480 | +0.86(+1.24%) |
Apr 16, 2020 | 69.12 | 69.44 | 67.79 | 69.13 | 1,715,700 | +0.62(+0.90%) |
Apr 15, 2020 | 68.37 | 69.20 | 67.92 | 68.51 | 1,629,266 | -0.13(-0.19%) |
Apr 14, 2020 | 66.81 | 68.89 | 65.51 | 68.64 | 2,392,122 | +3.84(+5.93%) |
Apr 13, 2020 | 64.01 | 65.26 | 64.01 | 64.80 | 1,060,958 | -0.28(-0.42%) |
Apr 09, 2020 | 65.04 | 66.59 | 64.79 | 65.07 | 1,117,700 | -0.21(-0.32%) |
Apr 08, 2020 | 64.26 | 65.64 | 63.46 | 65.28 | 1,205,534 | +1.52(+2.39%) |
Apr 07, 2020 | 65.52 | 66.32 | 63.72 | 63.76 | 1,893,196 | -1.76(-2.69%) |
Apr 06, 2020 | 64.99 | 66.08 | 64.71 | 65.52 | 1,899,039 | +1.15(+1.79%) |
Apr 03, 2020 | 62.59 | 64.87 | 62.59 | 64.37 | 1,425,423 | +1.31(+2.08%) |
Apr 02, 2020 | 60.02 | 63.50 | 60.02 | 63.06 | 2,389,786 | +2.35(+3.87%) |
Apr 01, 2020 | 59.75 | 61.34 | 58.89 | 60.71 | 1,615,907 | -0.36(-0.59%) |
Mar 31, 2020 | 61.20 | 62.37 | 60.44 | 61.07 | 2,528,421 | -0.60(-0.97%) |
Mar 30, 2020 | 60.12 | 62.10 | 59.95 | 61.67 | 2,331,224 | +2.70(+4.58%) |
Mar 27, 2020 | 58.98 | 60.45 | 58.32 | 58.96 | 2,162,569 | -0.88(-1.48%) |
Mar 26, 2020 | 57.39 | 60.88 | 57.39 | 59.85 | 2,343,456 | +2.47(+4.31%) |
Mar 25, 2020 | 58.95 | 60.73 | 56.92 | 57.38 | 3,117,480 | -2.33(-3.90%) |
Mar 24, 2020 | 59.26 | 60.30 | 56.48 | 59.71 | 2,439,805 | +1.79(+3.09%) |
Mar 23, 2020 | 62.44 | 62.58 | 56.88 | 57.92 | 3,030,529 | -4.64(-7.42%) |
Mar 20, 2020 | 62.80 | 63.73 | 61.03 | 62.56 | 3,832,972 | -0.90(-1.42%) |
Mar 19, 2020 | 66.47 | 67.50 | 62.56 | 63.47 | 2,477,201 | -2.55(-3.86%) |
Mar 18, 2020 | 62.69 | 68.24 | 62.52 | 66.02 | 3,189,471 | +0.66(+1.00%) |
Mar 17, 2020 | 58.88 | 68.38 | 58.71 | 65.36 | 4,167,209 | +7.86(+13.67%) |
Mar 16, 2020 | 47.59 | 61.30 | 45.65 | 57.50 | 4,072,778 | -2.72(-4.52%) |
Mar 13, 2020 | 62.75 | 62.84 | 59.10 | 60.22 | 4,333,757 | -0.11(-0.19%) |
Mar 12, 2020 | 60.48 | 66.58 | 58.04 | 60.34 | 4,117,862 | -4.76(-7.31%) |
Mar 11, 2020 | 67.70 | 68.39 | 64.70 | 65.09 | 2,817,489 | -4.15(-5.99%) |
Mar 10, 2020 | 68.64 | 69.66 | 66.62 | 69.24 | 2,202,331 | +1.93(+2.87%) |
Mar 09, 2020 | 67.55 | 69.56 | 66.78 | 67.31 | 2,077,464 | -3.75(-5.28%) |
Mar 06, 2020 | 69.61 | 71.54 | 69.16 | 71.06 | 2,491,731 | -0.33(-0.47%) |
Mar 05, 2020 | 71.58 | 71.98 | 70.23 | 71.39 | 1,717,865 | -1.37(-1.88%) |
Mar 04, 2020 | 70.78 | 72.84 | 70.33 | 72.76 | 2,004,948 | +3.24(+4.67%) |
Mar 03, 2020 | 71.36 | 72.23 | 68.91 | 69.52 | 2,372,671 | -1.81(-2.53%) |