Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.47 | 60.51 | 59.43 | 60.24 | 1,510,532 | -0.25(-0.41%) |
May 28, 2020 | 59.74 | 60.85 | 59.17 | 60.49 | 1,235,439 | +1.50(+2.55%) |
May 27, 2020 | 59.90 | 60.25 | 58.29 | 58.98 | 1,073,344 | -0.59(-0.99%) |
May 26, 2020 | 60.20 | 60.34 | 59.52 | 59.58 | 622,672 | +0.34(+0.57%) |
May 22, 2020 | 59.07 | 59.41 | 58.67 | 59.24 | 328,653 | +0.04(+0.06%) |
May 21, 2020 | 59.84 | 59.90 | 59.18 | 59.20 | 673,595 | -0.80(-1.34%) |
May 20, 2020 | 61.22 | 61.63 | 59.94 | 60.00 | 566,505 | +0.04(+0.06%) |
May 19, 2020 | 59.67 | 60.62 | 59.67 | 59.97 | 759,374 | +0.08(+0.13%) |
May 18, 2020 | 59.58 | 60.22 | 59.33 | 59.89 | 299,453 | +1.31(+2.23%) |
May 15, 2020 | 58.07 | 58.65 | 57.66 | 58.58 | 412,000 | +0.14(+0.24%) |
May 14, 2020 | 57.37 | 58.48 | 56.88 | 58.44 | 647,362 | +0.78(+1.35%) |
May 13, 2020 | 58.96 | 59.00 | 57.46 | 57.67 | 701,998 | -1.31(-2.21%) |
May 12, 2020 | 60.51 | 60.51 | 58.95 | 58.97 | 507,539 | -1.20(-1.99%) |
May 11, 2020 | 59.86 | 60.46 | 59.54 | 60.17 | 505,791 | -0.04(-0.07%) |
May 08, 2020 | 60.76 | 60.76 | 59.81 | 60.22 | 962,278 | -0.07(-0.12%) |
May 07, 2020 | 60.65 | 61.06 | 60.12 | 60.29 | 625,588 | +0.39(+0.65%) |
May 06, 2020 | 60.92 | 61.86 | 59.86 | 59.90 | 755,096 | -1.68(-2.72%) |
May 05, 2020 | 62.82 | 62.82 | 60.16 | 61.57 | 1,061,741 | -0.01(-0.01%) |
May 04, 2020 | 61.12 | 61.66 | 60.61 | 61.58 | 632,433 | +0.64(+1.04%) |
May 01, 2020 | 61.77 | 61.77 | 60.41 | 60.95 | 420,161 | -1.26(-2.03%) |
Apr 30, 2020 | 62.89 | 63.09 | 61.94 | 62.21 | 564,399 | -1.19(-1.88%) |
Apr 29, 2020 | 63.82 | 64.36 | 62.74 | 63.40 | 591,989 | +0.46(+0.73%) |
Apr 28, 2020 | 64.09 | 64.11 | 62.90 | 62.94 | 758,564 | -0.19(-0.29%) |
Apr 27, 2020 | 62.79 | 63.25 | 62.32 | 63.13 | 657,262 | +0.60(+0.96%) |
Apr 24, 2020 | 62.19 | 62.80 | 61.91 | 62.53 | 387,631 | +0.41(+0.67%) |
Apr 23, 2020 | 63.33 | 63.33 | 62.03 | 62.11 | 487,222 | -0.59(-0.94%) |
Apr 22, 2020 | 62.15 | 62.99 | 61.63 | 62.70 | 619,206 | +1.58(+2.58%) |
Apr 21, 2020 | 61.69 | 62.17 | 60.80 | 61.12 | 560,021 | -1.36(-2.17%) |
Apr 20, 2020 | 63.67 | 63.75 | 62.47 | 62.48 | 471,235 | -1.46(-2.29%) |
Apr 17, 2020 | 63.97 | 64.14 | 62.81 | 63.95 | 530,443 | +1.50(+2.40%) |
Apr 16, 2020 | 61.51 | 63.07 | 61.46 | 62.45 | 477,590 | +0.37(+0.60%) |
Apr 15, 2020 | 63.14 | 63.14 | 61.66 | 62.08 | 419,334 | -1.70(-2.67%) |
Apr 14, 2020 | 63.15 | 64.14 | 62.92 | 63.78 | 680,154 | +1.27(+2.03%) |
Apr 13, 2020 | 62.25 | 62.78 | 61.10 | 62.51 | 491,642 | -0.16(-0.25%) |
Apr 09, 2020 | 61.49 | 63.09 | 61.49 | 62.67 | 537,130 | +0.95(+1.54%) |
Apr 08, 2020 | 60.81 | 62.06 | 59.30 | 61.72 | 569,618 | +1.66(+2.76%) |
Apr 07, 2020 | 61.76 | 62.29 | 59.90 | 60.06 | 927,237 | -0.47(-0.77%) |
Apr 06, 2020 | 60.01 | 61.12 | 59.83 | 60.52 | 875,982 | +2.07(+3.55%) |
Apr 03, 2020 | 58.48 | 59.52 | 57.86 | 58.45 | 485,219 | -0.42(-0.72%) |
Apr 02, 2020 | 57.32 | 59.04 | 56.19 | 58.87 | 814,661 | +1.08(+1.86%) |
Apr 01, 2020 | 58.50 | 59.97 | 57.52 | 57.80 | 1,528,177 | -2.07(-3.46%) |
Mar 31, 2020 | 58.27 | 60.26 | 57.76 | 59.87 | 1,268,679 | +1.14(+1.94%) |
Mar 30, 2020 | 56.16 | 59.01 | 55.66 | 58.73 | 1,314,282 | +3.85(+7.01%) |
Mar 27, 2020 | 53.67 | 56.65 | 52.74 | 54.89 | 1,039,465 | +0.42(+0.78%) |
Mar 26, 2020 | 54.46 | 56.02 | 53.28 | 54.46 | 798,030 | +1.14(+2.13%) |
Mar 25, 2020 | 50.47 | 55.35 | 50.05 | 53.33 | 1,285,298 | +3.21(+6.41%) |
Mar 24, 2020 | 48.04 | 50.44 | 47.35 | 50.11 | 1,520,617 | +3.57(+7.68%) |
Mar 23, 2020 | 48.29 | 49.40 | 46.08 | 46.54 | 1,137,086 | -2.28(-4.66%) |
Mar 20, 2020 | 52.08 | 52.74 | 48.19 | 48.82 | 853,356 | -2.37(-4.64%) |
Mar 19, 2020 | 50.59 | 52.11 | 49.24 | 51.19 | 960,417 | +0.83(+1.65%) |
Mar 18, 2020 | 48.87 | 50.60 | 47.24 | 50.36 | 1,852,366 | -0.53(-1.04%) |
Mar 17, 2020 | 51.15 | 51.90 | 48.96 | 50.89 | 1,529,100 | +0.24(+0.47%) |
Mar 16, 2020 | 48.53 | 53.02 | 47.49 | 50.65 | 1,280,185 | -6.30(-11.06%) |
Mar 13, 2020 | 56.20 | 57.05 | 53.60 | 56.95 | 1,282,131 | +2.74(+5.06%) |
Mar 12, 2020 | 57.69 | 57.69 | 52.41 | 54.21 | 2,461,962 | -6.60(-10.85%) |
Mar 11, 2020 | 63.10 | 63.89 | 60.26 | 60.81 | 1,059,055 | -3.27(-5.11%) |
Mar 10, 2020 | 63.07 | 64.27 | 62.42 | 64.08 | 931,131 | +1.84(+2.96%) |
Mar 09, 2020 | 63.22 | 64.72 | 61.93 | 62.24 | 1,171,469 | -3.82(-5.78%) |
Mar 06, 2020 | 65.72 | 66.97 | 64.65 | 66.06 | 612,616 | -0.94(-1.41%) |
Mar 05, 2020 | 67.80 | 68.69 | 66.62 | 67.00 | 559,670 | -1.33(-1.95%) |
Mar 04, 2020 | 67.07 | 68.36 | 66.67 | 68.33 | 486,458 | +2.08(+3.13%) |
Mar 03, 2020 | 66.68 | 68.15 | 66.00 | 66.26 | 922,159 | -0.27(-0.41%) |