Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.91 | 67.37 | 66.77 | 67.21 | 39,591,888 | +0.27(+0.40%) |
May 28, 2020 | 66.97 | 67.32 | 66.82 | 66.94 | 28,551,212 | +0.07(+0.10%) |
May 27, 2020 | 67.21 | 67.24 | 66.59 | 66.88 | 30,540,716 | +0.14(+0.21%) |
May 26, 2020 | 66.73 | 67.00 | 66.20 | 66.74 | 33,935,772 | +0.50(+0.75%) |
May 22, 2020 | 66.01 | 66.32 | 65.89 | 66.24 | 13,871,629 | +0.16(+0.25%) |
May 21, 2020 | 66.08 | 66.24 | 65.89 | 66.08 | 28,581,388 | -0.02(-0.02%) |
May 20, 2020 | 65.74 | 66.26 | 65.69 | 66.09 | 44,212,252 | +0.69(+1.06%) |
May 19, 2020 | 65.27 | 65.59 | 65.15 | 65.40 | 22,667,780 | +0.08(+0.12%) |
May 18, 2020 | 65.20 | 65.37 | 64.96 | 65.32 | 39,121,004 | +1.13(+1.77%) |
May 15, 2020 | 63.91 | 64.29 | 63.75 | 64.19 | 41,857,208 | +0.09(+0.14%) |
May 14, 2020 | 63.98 | 64.34 | 63.59 | 64.10 | 37,315,048 | -0.22(-0.34%) |
May 13, 2020 | 64.71 | 64.76 | 64.21 | 64.32 | 36,741,656 | -0.34(-0.53%) |
May 12, 2020 | 65.16 | 65.24 | 64.66 | 64.66 | 31,064,744 | -0.08(-0.13%) |
May 11, 2020 | 64.90 | 65.01 | 64.70 | 64.74 | 17,517,686 | -0.29(-0.45%) |
May 08, 2020 | 64.69 | 65.04 | 64.64 | 65.03 | 26,749,234 | +0.61(+0.95%) |
May 07, 2020 | 64.59 | 65.00 | 64.40 | 64.42 | 24,012,738 | +0.16(+0.25%) |
May 06, 2020 | 64.69 | 64.77 | 64.23 | 64.26 | 23,082,724 | -0.37(-0.57%) |
May 05, 2020 | 64.28 | 64.63 | 64.27 | 64.63 | 32,477,136 | +0.55(+0.87%) |
May 04, 2020 | 64.04 | 64.32 | 63.77 | 64.07 | 25,017,152 | -0.09(-0.14%) |
May 01, 2020 | 64.70 | 64.86 | 64.10 | 64.16 | 39,068,632 | -1.13(-1.73%) |
Apr 30, 2020 | 64.82 | 65.39 | 64.56 | 65.29 | 42,669,340 | +0.13(+0.20%) |
Apr 29, 2020 | 64.48 | 65.23 | 64.35 | 65.16 | 42,917,744 | +1.13(+1.76%) |
Apr 28, 2020 | 64.18 | 64.22 | 63.67 | 64.03 | 29,476,954 | +0.19(+0.31%) |
Apr 27, 2020 | 63.88 | 64.07 | 63.73 | 63.83 | 25,317,154 | +0.26(+0.41%) |
Apr 24, 2020 | 64.22 | 64.31 | 63.44 | 63.57 | 46,745,684 | -0.60(-0.94%) |
Apr 23, 2020 | 64.33 | 64.66 | 63.91 | 64.18 | 29,438,704 | -0.03(-0.05%) |
Apr 22, 2020 | 64.34 | 64.43 | 64.00 | 64.21 | 19,367,144 | +0.56(+0.88%) |
Apr 21, 2020 | 64.12 | 64.18 | 63.52 | 63.65 | 52,152,320 | -1.19(-1.83%) |
Apr 20, 2020 | 65.17 | 65.58 | 64.71 | 64.83 | 30,394,978 | -0.99(-1.50%) |
Apr 17, 2020 | 66.01 | 66.07 | 65.63 | 65.82 | 47,123,764 | +0.33(+0.51%) |
Apr 16, 2020 | 65.39 | 65.55 | 64.88 | 65.49 | 31,809,284 | -0.07(-0.10%) |
Apr 15, 2020 | 65.14 | 65.68 | 64.91 | 65.56 | 42,338,600 | -0.62(-0.93%) |
Apr 14, 2020 | 66.49 | 66.64 | 65.73 | 66.17 | 46,361,128 | +0.28(+0.42%) |
Apr 13, 2020 | 66.41 | 66.50 | 65.28 | 65.90 | 49,755,768 | -0.96(-1.43%) |
Apr 09, 2020 | 66.54 | 68.23 | 66.15 | 66.85 | 109,453,560 | +4.11(+6.55%) |
Apr 08, 2020 | 61.66 | 63.01 | 61.44 | 62.75 | 57,027,848 | +1.59(+2.60%) |
Apr 07, 2020 | 62.04 | 62.28 | 61.07 | 61.16 | 43,266,288 | +0.00(+0.00%) |
Apr 06, 2020 | 60.93 | 61.33 | 60.73 | 61.16 | 39,850,020 | +1.45(+2.43%) |
Apr 03, 2020 | 60.88 | 61.04 | 59.52 | 59.70 | 49,260,312 | -1.31(-2.14%) |
Apr 02, 2020 | 60.37 | 61.94 | 60.25 | 61.01 | 39,206,064 | +0.47(+0.78%) |
Apr 01, 2020 | 61.03 | 61.10 | 60.37 | 60.54 | 45,407,864 | -1.71(-2.74%) |
Mar 31, 2020 | 62.49 | 62.76 | 62.17 | 62.25 | 38,509,656 | -0.50(-0.80%) |
Mar 30, 2020 | 62.27 | 63.03 | 61.90 | 62.75 | 43,355,376 | +0.53(+0.86%) |
Mar 27, 2020 | 60.93 | 63.30 | 60.87 | 62.21 | 82,380,904 | +0.16(+0.26%) |
Mar 26, 2020 | 59.53 | 62.05 | 59.53 | 62.05 | 51,956,828 | +2.71(+4.57%) |
Mar 25, 2020 | 58.35 | 61.04 | 58.22 | 59.34 | 56,572,320 | +1.62(+2.81%) |
Mar 24, 2020 | 56.61 | 58.11 | 56.46 | 57.72 | 63,521,008 | +2.29(+4.12%) |
Mar 23, 2020 | 56.58 | 56.63 | 54.53 | 55.43 | 60,497,192 | -0.90(-1.61%) |
Mar 20, 2020 | 57.68 | 58.27 | 56.06 | 56.34 | 69,083,168 | -1.29(-2.24%) |
Mar 19, 2020 | 58.04 | 58.69 | 57.16 | 57.63 | 56,590,176 | -1.32(-2.25%) |
Mar 18, 2020 | 59.65 | 60.37 | 58.08 | 58.95 | 67,216,928 | -2.72(-4.41%) |
Mar 17, 2020 | 61.02 | 62.76 | 60.28 | 61.67 | 84,892,504 | +0.57(+0.94%) |
Mar 16, 2020 | 61.16 | 62.72 | 60.01 | 61.10 | 53,290,056 | -3.55(-5.50%) |
Mar 13, 2020 | 64.61 | 64.84 | 63.11 | 64.65 | 85,634,576 | +1.97(+3.14%) |
Mar 12, 2020 | 61.69 | 64.82 | 61.57 | 62.68 | 102,601,544 | -2.61(-4.00%) |
Mar 11, 2020 | 65.62 | 65.97 | 64.78 | 65.29 | 74,420,032 | -1.45(-2.18%) |
Mar 10, 2020 | 66.73 | 66.93 | 65.53 | 66.75 | 71,312,240 | +1.01(+1.54%) |
Mar 09, 2020 | 64.78 | 67.43 | 64.32 | 65.74 | 91,133,928 | -2.96(-4.30%) |
Mar 06, 2020 | 68.27 | 68.88 | 67.92 | 68.69 | 86,496,312 | -0.78(-1.13%) |
Mar 05, 2020 | 69.75 | 69.87 | 69.34 | 69.48 | 77,324,768 | -0.89(-1.26%) |
Mar 04, 2020 | 69.99 | 70.40 | 69.94 | 70.36 | 65,114,212 | +0.95(+1.37%) |
Mar 03, 2020 | 69.77 | 70.42 | 69.25 | 69.41 | 72,702,960 | -0.30(-0.43%) |