Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.47 | 67.09 | 65.92 | 66.92 | 747,600 | +0.08(+0.12%) |
May 28, 2020 | 67.51 | 67.68 | 66.70 | 66.84 | 816,298 | -0.24(-0.36%) |
May 27, 2020 | 66.73 | 67.08 | 66.04 | 67.08 | 670,520 | +1.38(+2.10%) |
May 26, 2020 | 65.41 | 66.15 | 65.39 | 65.70 | 695,443 | +1.82(+2.85%) |
May 22, 2020 | 64.02 | 64.02 | 63.47 | 63.88 | 369,600 | -0.16(-0.25%) |
May 21, 2020 | 63.99 | 64.51 | 63.66 | 64.04 | 522,505 | -0.04(-0.06%) |
May 20, 2020 | 63.87 | 64.48 | 63.76 | 64.08 | 544,966 | +0.91(+1.44%) |
May 19, 2020 | 64.02 | 64.10 | 63.16 | 63.17 | 434,698 | -0.98(-1.53%) |
May 18, 2020 | 63.24 | 64.56 | 63.24 | 64.15 | 727,293 | +2.85(+4.65%) |
May 15, 2020 | 60.60 | 61.39 | 60.27 | 61.30 | 499,800 | +0.19(+0.31%) |
May 14, 2020 | 59.60 | 61.11 | 58.70 | 61.11 | 880,353 | +0.73(+1.21%) |
May 13, 2020 | 61.50 | 61.68 | 59.86 | 60.38 | 741,253 | -1.48(-2.39%) |
May 12, 2020 | 63.58 | 63.71 | 61.86 | 61.86 | 611,929 | -1.56(-2.46%) |
May 11, 2020 | 63.27 | 63.77 | 62.83 | 63.42 | 438,360 | -0.38(-0.60%) |
May 08, 2020 | 62.94 | 63.83 | 62.92 | 63.80 | 628,700 | +1.59(+2.56%) |
May 07, 2020 | 61.99 | 62.95 | 61.99 | 62.21 | 675,562 | +0.78(+1.27%) |
May 06, 2020 | 62.39 | 62.50 | 61.36 | 61.43 | 581,249 | -0.78(-1.25%) |
May 05, 2020 | 62.65 | 62.95 | 62.15 | 62.21 | 581,712 | +0.20(+0.32%) |
May 04, 2020 | 61.45 | 62.03 | 60.89 | 62.01 | 682,433 | +0.19(+0.31%) |
May 01, 2020 | 62.58 | 62.69 | 61.64 | 61.82 | 557,100 | -1.77(-2.78%) |
Apr 30, 2020 | 64.37 | 64.40 | 63.51 | 63.59 | 839,234 | -1.49(-2.29%) |
Apr 29, 2020 | 65.24 | 65.65 | 64.74 | 65.08 | 1,033,665 | +0.80(+1.24%) |
Apr 28, 2020 | 64.53 | 64.92 | 63.89 | 64.28 | 1,026,027 | +0.72(+1.13%) |
Apr 27, 2020 | 62.36 | 63.80 | 62.36 | 63.56 | 810,525 | +1.43(+2.30%) |
Apr 24, 2020 | 61.55 | 62.31 | 61.17 | 62.13 | 953,300 | +0.92(+1.50%) |
Apr 23, 2020 | 61.34 | 62.28 | 61.17 | 61.21 | 728,926 | -0.19(-0.31%) |
Apr 22, 2020 | 61.46 | 61.74 | 60.93 | 61.40 | 845,258 | +0.88(+1.45%) |
Apr 21, 2020 | 61.05 | 61.28 | 60.33 | 60.52 | 1,138,499 | -1.57(-2.53%) |
Apr 20, 2020 | 62.38 | 63.17 | 62.00 | 62.09 | 947,016 | -1.35(-2.13%) |
Apr 17, 2020 | 62.95 | 63.63 | 62.39 | 63.44 | 1,138,800 | +2.11(+3.44%) |
Apr 16, 2020 | 61.44 | 61.49 | 60.42 | 61.33 | 850,838 | +0.15(+0.25%) |
Apr 15, 2020 | 61.49 | 62.10 | 60.81 | 61.18 | 866,347 | -2.08(-3.29%) |
Apr 14, 2020 | 62.74 | 63.42 | 62.56 | 63.26 | 1,027,556 | +1.75(+2.85%) |
Apr 13, 2020 | 62.70 | 62.70 | 60.87 | 61.51 | 873,925 | -1.29(-2.05%) |
Apr 09, 2020 | 62.18 | 63.56 | 62.01 | 62.80 | 975,000 | +1.23(+2.01%) |
Apr 08, 2020 | 60.08 | 61.91 | 59.43 | 61.56 | 808,725 | +2.07(+3.48%) |
Apr 07, 2020 | 60.77 | 61.51 | 59.44 | 59.49 | 1,676,770 | +0.30(+0.51%) |
Apr 06, 2020 | 57.53 | 59.55 | 57.53 | 59.19 | 1,739,283 | +3.59(+6.46%) |
Apr 03, 2020 | 56.19 | 56.68 | 55.05 | 55.60 | 781,300 | -0.71(-1.26%) |
Apr 02, 2020 | 55.13 | 56.92 | 54.91 | 56.31 | 1,277,214 | +0.96(+1.73%) |
Apr 01, 2020 | 55.96 | 56.16 | 54.84 | 55.35 | 920,991 | -2.32(-4.02%) |
Mar 31, 2020 | 58.36 | 58.66 | 57.35 | 57.67 | 1,050,684 | -0.99(-1.69%) |
Mar 30, 2020 | 57.31 | 58.83 | 57.00 | 58.66 | 1,467,102 | +1.97(+3.48%) |
Mar 27, 2020 | 56.10 | 58.43 | 56.07 | 56.69 | 1,710,700 | -1.40(-2.41%) |
Mar 26, 2020 | 55.86 | 58.45 | 55.51 | 58.09 | 2,834,430 | +2.97(+5.39%) |
Mar 25, 2020 | 54.26 | 56.95 | 52.91 | 55.12 | 1,963,665 | +0.86(+1.58%) |
Mar 24, 2020 | 51.30 | 54.34 | 51.30 | 54.26 | 3,530,275 | +4.90(+9.93%) |
Mar 23, 2020 | 51.82 | 51.91 | 48.62 | 49.36 | 3,055,216 | -2.87(-5.49%) |
Mar 20, 2020 | 55.65 | 55.68 | 51.96 | 52.23 | 1,490,400 | -3.10(-5.60%) |
Mar 19, 2020 | 55.26 | 56.59 | 53.73 | 55.33 | 2,291,645 | -0.98(-1.74%) |
Mar 18, 2020 | 55.50 | 57.49 | 53.05 | 56.31 | 2,316,445 | -3.25(-5.46%) |
Mar 17, 2020 | 56.33 | 59.56 | 54.88 | 59.56 | 2,624,928 | +3.84(+6.89%) |
Mar 16, 2020 | 55.39 | 59.01 | 55.25 | 55.72 | 1,862,408 | -6.31(-10.17%) |
Mar 13, 2020 | 60.66 | 62.03 | 57.66 | 62.03 | 2,265,300 | +4.31(+7.47%) |
Mar 12, 2020 | 59.20 | 61.35 | 56.77 | 57.72 | 5,488,977 | -5.79(-9.12%) |
Mar 11, 2020 | 64.85 | 65.07 | 62.83 | 63.51 | 2,066,275 | -3.16(-4.74%) |
Mar 10, 2020 | 66.01 | 66.67 | 63.29 | 66.67 | 3,495,949 | +2.74(+4.29%) |
Mar 09, 2020 | 63.74 | 65.85 | 63.42 | 63.93 | 5,625,168 | -4.44(-6.49%) |
Mar 06, 2020 | 67.09 | 68.71 | 66.90 | 68.37 | 3,310,000 | -0.84(-1.21%) |
Mar 05, 2020 | 69.45 | 70.28 | 68.56 | 69.21 | 1,842,123 | -2.19(-3.07%) |
Mar 04, 2020 | 69.73 | 71.40 | 69.19 | 71.40 | 2,315,539 | +2.73(+3.98%) |
Mar 03, 2020 | 70.26 | 71.27 | 67.95 | 68.67 | 7,720,023 | -1.43(-2.04%) |