Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.20 | 64.76 | 63.65 | 64.76 | 1,176,900 | +0.18(+0.28%) |
May 28, 2020 | 63.58 | 65.33 | 63.58 | 64.58 | 1,606,876 | +1.61(+2.56%) |
May 27, 2020 | 62.50 | 63.03 | 62.02 | 62.97 | 1,524,653 | +0.79(+1.27%) |
May 26, 2020 | 62.79 | 63.16 | 62.16 | 62.18 | 1,435,074 | -1.06(-1.68%) |
May 22, 2020 | 63.20 | 63.32 | 62.59 | 63.24 | 848,900 | +0.50(+0.80%) |
May 21, 2020 | 63.00 | 63.38 | 62.17 | 62.74 | 1,214,616 | -0.43(-0.68%) |
May 20, 2020 | 63.23 | 63.85 | 63.06 | 63.17 | 2,146,698 | +0.12(+0.19%) |
May 19, 2020 | 64.29 | 64.34 | 63.00 | 63.05 | 2,115,351 | -1.02(-1.59%) |
May 18, 2020 | 63.00 | 64.45 | 62.69 | 64.07 | 1,976,895 | +0.06(+0.09%) |
May 15, 2020 | 63.52 | 64.56 | 63.48 | 64.01 | 1,241,300 | +0.35(+0.55%) |
May 14, 2020 | 62.94 | 63.66 | 62.37 | 63.66 | 1,329,859 | +0.88(+1.40%) |
May 13, 2020 | 63.68 | 64.05 | 62.29 | 62.78 | 2,543,937 | -2.81(-4.28%) |
May 12, 2020 | 65.92 | 66.40 | 65.55 | 65.59 | 1,139,866 | -0.38(-0.58%) |
May 11, 2020 | 65.77 | 66.05 | 65.28 | 65.97 | 916,614 | +0.46(+0.70%) |
May 08, 2020 | 65.00 | 65.89 | 64.59 | 65.51 | 957,900 | +1.14(+1.77%) |
May 07, 2020 | 64.27 | 64.59 | 63.90 | 64.37 | 900,637 | +0.42(+0.66%) |
May 06, 2020 | 63.94 | 64.25 | 63.24 | 63.95 | 913,584 | +0.56(+0.88%) |
May 05, 2020 | 62.89 | 63.74 | 62.78 | 63.39 | 957,278 | +1.45(+2.34%) |
May 04, 2020 | 62.30 | 62.53 | 61.35 | 61.94 | 768,133 | -0.79(-1.26%) |
May 01, 2020 | 63.23 | 63.62 | 62.16 | 62.73 | 625,300 | -1.52(-2.37%) |
Apr 30, 2020 | 64.16 | 64.44 | 63.40 | 64.25 | 1,109,100 | -0.33(-0.51%) |
Apr 29, 2020 | 64.41 | 64.85 | 63.83 | 64.58 | 1,193,661 | +1.66(+2.64%) |
Apr 28, 2020 | 63.88 | 64.04 | 62.89 | 62.92 | 972,127 | -0.53(-0.84%) |
Apr 27, 2020 | 63.51 | 63.87 | 63.22 | 63.45 | 1,233,256 | +0.49(+0.78%) |
Apr 24, 2020 | 63.19 | 63.19 | 62.25 | 62.96 | 1,158,100 | +0.90(+1.45%) |
Apr 23, 2020 | 63.43 | 63.50 | 61.96 | 62.06 | 985,457 | -0.62(-0.99%) |
Apr 22, 2020 | 62.69 | 62.98 | 62.47 | 62.68 | 837,269 | +0.68(+1.10%) |
Apr 21, 2020 | 62.21 | 62.65 | 61.41 | 62.00 | 2,203,497 | -1.55(-2.44%) |
Apr 20, 2020 | 63.59 | 64.43 | 63.20 | 63.55 | 2,437,236 | -0.89(-1.38%) |
Apr 17, 2020 | 64.14 | 64.44 | 63.49 | 64.44 | 3,182,200 | +2.20(+3.53%) |
Apr 16, 2020 | 62.42 | 62.47 | 61.59 | 62.24 | 2,740,385 | +0.17(+0.27%) |
Apr 15, 2020 | 62.20 | 62.20 | 61.23 | 62.07 | 2,207,324 | +0.64(+1.04%) |
Apr 14, 2020 | 61.80 | 62.05 | 60.90 | 61.43 | 1,762,529 | +1.34(+2.23%) |
Apr 13, 2020 | 61.00 | 61.08 | 59.51 | 60.09 | 1,551,718 | -1.49(-2.42%) |
Apr 09, 2020 | 62.23 | 62.45 | 61.00 | 61.58 | 1,139,300 | -0.53(-0.85%) |
Apr 08, 2020 | 61.08 | 62.37 | 60.72 | 62.11 | 1,112,583 | +1.45(+2.39%) |
Apr 07, 2020 | 62.75 | 62.90 | 60.46 | 60.66 | 1,347,132 | -0.21(-0.34%) |
Apr 06, 2020 | 59.83 | 61.23 | 59.30 | 60.87 | 1,196,822 | +3.39(+5.90%) |
Apr 03, 2020 | 58.00 | 58.53 | 56.77 | 57.48 | 667,800 | -1.43(-2.43%) |
Apr 02, 2020 | 58.37 | 59.30 | 57.91 | 58.91 | 1,107,893 | +2.06(+3.62%) |
Apr 01, 2020 | 57.93 | 58.43 | 56.65 | 56.85 | 1,110,892 | -2.33(-3.94%) |
Mar 31, 2020 | 59.27 | 60.50 | 58.61 | 59.18 | 1,057,879 | -0.99(-1.65%) |
Mar 30, 2020 | 59.94 | 60.45 | 59.14 | 60.17 | 1,215,147 | +0.85(+1.43%) |
Mar 27, 2020 | 59.60 | 60.60 | 58.72 | 59.32 | 1,943,700 | -1.18(-1.95%) |
Mar 26, 2020 | 58.66 | 60.51 | 58.00 | 60.50 | 1,465,401 | +2.82(+4.89%) |
Mar 25, 2020 | 58.38 | 59.33 | 56.32 | 57.68 | 1,225,015 | +0.68(+1.19%) |
Mar 24, 2020 | 56.30 | 57.00 | 55.56 | 57.00 | 2,281,985 | +4.10(+7.75%) |
Mar 23, 2020 | 53.94 | 54.40 | 51.58 | 52.90 | 1,592,560 | -0.16(-0.30%) |
Mar 20, 2020 | 56.48 | 56.90 | 52.82 | 53.06 | 1,613,000 | -2.34(-4.22%) |
Mar 19, 2020 | 54.86 | 56.04 | 53.60 | 55.40 | 2,382,905 | +0.61(+1.11%) |
Mar 18, 2020 | 54.78 | 58.10 | 52.08 | 54.79 | 3,626,694 | -0.41(-0.74%) |
Mar 17, 2020 | 53.41 | 55.37 | 52.65 | 55.20 | 1,702,454 | +3.52(+6.81%) |
Mar 16, 2020 | 52.00 | 53.86 | 50.94 | 51.68 | 1,458,880 | -4.64(-8.24%) |
Mar 13, 2020 | 56.35 | 56.67 | 53.29 | 56.32 | 2,012,300 | +3.75(+7.13%) |
Mar 12, 2020 | 54.53 | 55.47 | 51.50 | 52.57 | 2,072,488 | -5.22(-9.03%) |
Mar 11, 2020 | 58.95 | 59.34 | 57.44 | 57.79 | 1,349,753 | -2.54(-4.21%) |
Mar 10, 2020 | 61.09 | 61.15 | 59.06 | 60.33 | 3,117,725 | +1.80(+3.08%) |
Mar 09, 2020 | 58.19 | 60.47 | 58.00 | 58.53 | 1,375,090 | -4.59(-7.27%) |
Mar 06, 2020 | 62.80 | 63.24 | 62.16 | 63.12 | 1,165,600 | -0.32(-0.50%) |
Mar 05, 2020 | 63.85 | 63.99 | 62.92 | 63.44 | 1,259,892 | -1.35(-2.08%) |
Mar 04, 2020 | 63.78 | 64.95 | 63.57 | 64.79 | 1,223,813 | +1.61(+2.55%) |
Mar 03, 2020 | 63.77 | 64.51 | 62.56 | 63.18 | 1,714,550 | -0.98(-1.53%) |