Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.92 | 63.30 | 62.91 | 63.06 | 12,588 | -0.03(-0.04%) |
May 28, 2020 | 63.06 | 63.40 | 63.06 | 63.09 | 3,369 | +0.13(+0.21%) |
May 27, 2020 | 62.96 | 62.96 | 62.84 | 62.96 | 1,130 | +0.05(+0.08%) |
May 26, 2020 | 62.75 | 63.03 | 62.75 | 62.91 | 3,035 | +0.54(+0.86%) |
May 22, 2020 | 62.03 | 62.42 | 62.03 | 62.37 | 1,284 | +0.21(+0.33%) |
May 21, 2020 | 62.14 | 62.19 | 62.06 | 62.16 | 3,148 | -0.10(-0.16%) |
May 20, 2020 | 62.26 | 62.26 | 62.26 | 62.26 | 408 | +0.67(+1.09%) |
May 19, 2020 | 61.47 | 61.59 | 61.47 | 61.59 | 1,054 | -0.00(-0.00%) |
May 18, 2020 | 61.35 | 61.60 | 61.27 | 61.60 | 3,703 | +1.13(+1.87%) |
May 15, 2020 | 60.21 | 60.47 | 60.20 | 60.47 | 10,019 | +0.11(+0.18%) |
May 14, 2020 | 60.17 | 60.36 | 59.69 | 60.36 | 6,485 | -0.20(-0.33%) |
May 13, 2020 | 60.88 | 60.88 | 60.50 | 60.56 | 2,461 | -0.32(-0.52%) |
May 12, 2020 | 61.22 | 61.42 | 60.87 | 60.87 | 1,239 | -0.14(-0.23%) |
May 11, 2020 | 60.84 | 61.27 | 60.84 | 61.01 | 4,840 | -0.21(-0.34%) |
May 08, 2020 | 61.22 | 61.22 | 61.22 | 61.22 | 770 | +0.63(+1.04%) |
May 07, 2020 | 60.96 | 61.05 | 60.58 | 60.59 | 10,221 | -0.06(-0.09%) |
May 06, 2020 | 60.91 | 61.08 | 60.65 | 60.65 | 7,378 | -0.19(-0.31%) |
May 05, 2020 | 60.72 | 60.91 | 60.72 | 60.84 | 38,082 | +0.57(+0.94%) |
May 04, 2020 | 60.37 | 60.43 | 60.14 | 60.27 | 10,409 | -0.28(-0.47%) |
May 01, 2020 | 61.08 | 61.08 | 60.56 | 60.56 | 5,545 | -0.96(-1.56%) |
Apr 30, 2020 | 61.09 | 61.51 | 60.74 | 61.51 | 36,408 | +0.11(+0.18%) |
Apr 29, 2020 | 60.56 | 61.40 | 60.49 | 61.40 | 13,634 | +1.09(+1.80%) |
Apr 28, 2020 | 60.56 | 60.59 | 60.17 | 60.32 | 27,123 | -0.01(-0.01%) |
Apr 27, 2020 | 60.41 | 60.46 | 60.28 | 60.33 | 9,211 | +0.36(+0.61%) |
Apr 24, 2020 | 60.49 | 60.49 | 59.90 | 59.96 | 3,481 | -0.61(-1.00%) |
Apr 23, 2020 | 60.83 | 60.97 | 60.39 | 60.57 | 12,387 | -0.07(-0.11%) |
Apr 22, 2020 | 60.38 | 60.73 | 60.00 | 60.63 | 6,531 | +0.54(+0.91%) |
Apr 21, 2020 | 59.98 | 60.14 | 59.92 | 60.09 | 1,880 | -1.05(-1.71%) |
Apr 20, 2020 | 61.50 | 61.64 | 61.09 | 61.14 | 2,682 | -1.04(-1.67%) |
Apr 17, 2020 | 61.95 | 62.18 | 61.95 | 62.18 | 5,416 | +0.56(+0.91%) |
Apr 16, 2020 | 61.62 | 61.62 | 61.36 | 61.62 | 13,887 | -0.38(-0.61%) |
Apr 15, 2020 | 61.35 | 62.00 | 61.35 | 62.00 | 6,418 | -0.67(-1.06%) |
Apr 14, 2020 | 62.69 | 63.07 | 62.21 | 62.66 | 6,594 | -0.01(-0.01%) |
Apr 13, 2020 | 62.51 | 62.72 | 61.80 | 62.67 | 5,819 | -0.50(-0.79%) |
Apr 09, 2020 | 61.59 | 64.28 | 61.59 | 63.17 | 12,379 | +3.76(+6.33%) |
Apr 08, 2020 | 58.49 | 59.64 | 58.34 | 59.41 | 7,247 | +1.53(+2.64%) |
Apr 07, 2020 | 58.51 | 59.08 | 57.88 | 57.88 | 11,731 | -0.15(-0.25%) |
Apr 06, 2020 | 57.69 | 58.03 | 57.50 | 58.03 | 61,990 | +1.43(+2.53%) |
Apr 03, 2020 | 57.03 | 57.03 | 56.46 | 56.59 | 5,674 | -1.18(-2.05%) |
Apr 02, 2020 | 57.48 | 57.83 | 57.15 | 57.78 | 7,180 | +0.49(+0.86%) |
Apr 01, 2020 | 58.07 | 58.07 | 57.06 | 57.28 | 3,612 | -1.66(-2.81%) |
Mar 31, 2020 | 58.98 | 59.39 | 58.87 | 58.94 | 7,707 | -0.15(-0.25%) |
Mar 30, 2020 | 59.00 | 59.41 | 58.78 | 59.09 | 6,740 | +0.35(+0.59%) |
Mar 27, 2020 | 57.87 | 59.28 | 57.53 | 58.74 | 11,794 | +0.14(+0.25%) |
Mar 26, 2020 | 57.35 | 58.59 | 57.35 | 58.59 | 13,287 | +2.19(+3.89%) |
Mar 25, 2020 | 55.28 | 57.43 | 54.73 | 56.40 | 12,435 | +1.61(+2.94%) |
Mar 24, 2020 | 54.30 | 55.09 | 53.46 | 54.79 | 67,399 | +2.37(+4.52%) |
Mar 23, 2020 | 53.09 | 54.33 | 48.62 | 52.42 | 95,419 | -0.86(-1.61%) |
Mar 20, 2020 | 54.39 | 54.80 | 53.26 | 53.28 | 35,383 | -1.91(-3.46%) |
Mar 19, 2020 | 55.32 | 55.93 | 54.76 | 55.18 | 23,844 | -1.51(-2.66%) |
Mar 18, 2020 | 56.49 | 57.43 | 55.90 | 56.69 | 35,591 | -2.03(-3.45%) |
Mar 17, 2020 | 57.77 | 58.79 | 57.31 | 58.72 | 61,694 | +0.69(+1.19%) |
Mar 16, 2020 | 58.20 | 59.32 | 57.81 | 58.03 | 14,588 | -3.59(-5.82%) |
Mar 13, 2020 | 61.04 | 61.61 | 60.03 | 61.61 | 54,306 | +2.08(+3.50%) |
Mar 12, 2020 | 58.52 | 59.94 | 54.63 | 59.53 | 52,294 | -2.59(-4.18%) |
Mar 11, 2020 | 61.90 | 62.40 | 61.77 | 62.13 | 10,837 | -1.51(-2.37%) |
Mar 10, 2020 | 63.03 | 63.64 | 62.30 | 63.64 | 32,499 | +1.39(+2.23%) |
Mar 09, 2020 | 61.23 | 62.33 | 60.47 | 62.25 | 46,064 | -2.86(-4.39%) |
Mar 06, 2020 | 65.05 | 65.11 | 64.47 | 65.11 | 36,549 | -0.81(-1.24%) |
Mar 05, 2020 | 66.09 | 66.10 | 65.81 | 65.93 | 5,128 | -1.02(-1.52%) |
Mar 04, 2020 | 66.49 | 66.94 | 66.49 | 66.94 | 9,145 | +0.87(+1.31%) |
Mar 03, 2020 | 66.69 | 66.79 | 66.03 | 66.08 | 21,121 | -0.61(-0.92%) |