Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.07 | 65.42 | 64.94 | 65.37 | 28,316 | +0.29(+0.45%) |
May 28, 2020 | 65.19 | 65.35 | 65.04 | 65.07 | 49,737 | +0.24(+0.36%) |
May 27, 2020 | 64.80 | 64.84 | 64.45 | 64.84 | 34,840 | -0.33(-0.51%) |
May 26, 2020 | 65.15 | 65.43 | 65.09 | 65.17 | 30,853 | +1.08(+1.69%) |
May 22, 2020 | 63.92 | 64.11 | 63.83 | 64.09 | 19,454 | -0.34(-0.53%) |
May 21, 2020 | 64.62 | 64.69 | 64.31 | 64.43 | 9,065 | -0.26(-0.39%) |
May 20, 2020 | 64.54 | 64.86 | 64.49 | 64.69 | 26,749 | +0.55(+0.86%) |
May 19, 2020 | 64.18 | 64.53 | 64.13 | 64.13 | 44,632 | +0.19(+0.29%) |
May 18, 2020 | 63.50 | 63.99 | 63.45 | 63.95 | 30,209 | +1.05(+1.67%) |
May 15, 2020 | 63.07 | 63.17 | 62.83 | 62.90 | 11,917 | -0.48(-0.76%) |
May 14, 2020 | 62.95 | 63.38 | 62.91 | 63.38 | 10,526 | +0.13(+0.20%) |
May 13, 2020 | 63.70 | 63.70 | 63.17 | 63.25 | 9,276 | -0.29(-0.45%) |
May 12, 2020 | 63.88 | 63.90 | 63.54 | 63.54 | 7,370 | -0.11(-0.17%) |
May 11, 2020 | 63.58 | 63.71 | 63.38 | 63.65 | 10,065 | -0.39(-0.61%) |
May 08, 2020 | 63.74 | 64.17 | 63.74 | 64.04 | 14,769 | +0.45(+0.71%) |
May 07, 2020 | 63.20 | 63.74 | 63.20 | 63.59 | 4,647 | +0.84(+1.34%) |
May 06, 2020 | 63.23 | 63.24 | 62.73 | 62.74 | 4,722 | -0.42(-0.66%) |
May 05, 2020 | 63.29 | 63.34 | 63.16 | 63.16 | 4,887 | +0.11(+0.17%) |
May 04, 2020 | 62.80 | 63.08 | 62.78 | 63.06 | 7,983 | +0.11(+0.17%) |
May 01, 2020 | 63.24 | 63.24 | 62.89 | 62.95 | 18,741 | -0.97(-1.52%) |
Apr 30, 2020 | 63.91 | 64.20 | 63.77 | 63.92 | 7,251 | -0.30(-0.47%) |
Apr 29, 2020 | 64.00 | 64.25 | 63.96 | 64.22 | 12,643 | +0.50(+0.78%) |
Apr 28, 2020 | 63.76 | 63.85 | 63.63 | 63.72 | 13,416 | +0.29(+0.46%) |
Apr 27, 2020 | 63.36 | 63.48 | 63.24 | 63.43 | 31,532 | +0.80(+1.27%) |
Apr 24, 2020 | 62.37 | 62.64 | 62.37 | 62.64 | 11,917 | +0.14(+0.22%) |
Apr 23, 2020 | 62.44 | 62.79 | 62.43 | 62.50 | 22,800 | +0.51(+0.82%) |
Apr 22, 2020 | 58.91 | 62.05 | 58.91 | 61.99 | 14,125 | +0.26(+0.41%) |
Apr 21, 2020 | 61.43 | 61.81 | 61.43 | 61.73 | 8,347 | -0.40(-0.65%) |
Apr 20, 2020 | 62.34 | 62.62 | 62.07 | 62.14 | 16,011 | -0.25(-0.40%) |
Apr 17, 2020 | 62.50 | 62.50 | 62.19 | 62.38 | 10,491 | +0.56(+0.91%) |
Apr 16, 2020 | 61.16 | 61.88 | 60.77 | 61.82 | 18,027 | -0.08(-0.13%) |
Apr 15, 2020 | 61.92 | 62.21 | 61.72 | 61.90 | 71,751 | -1.35(-2.14%) |
Apr 14, 2020 | 62.71 | 63.25 | 62.71 | 63.25 | 20,874 | +0.49(+0.78%) |
Apr 13, 2020 | 62.36 | 62.85 | 62.36 | 62.76 | 31,976 | +0.49(+0.79%) |
Apr 09, 2020 | 61.84 | 62.28 | 61.66 | 62.27 | 52,966 | +1.24(+2.03%) |
Apr 08, 2020 | 60.85 | 61.22 | 60.74 | 61.04 | 17,178 | +0.30(+0.50%) |
Apr 07, 2020 | 60.78 | 60.84 | 60.66 | 60.73 | 7,507 | +1.04(+1.74%) |
Apr 06, 2020 | 59.49 | 59.79 | 59.49 | 59.69 | 35,325 | +0.97(+1.66%) |
Apr 03, 2020 | 58.90 | 58.98 | 58.41 | 58.72 | 52,151 | -0.69(-1.16%) |
Apr 02, 2020 | 58.95 | 59.44 | 58.95 | 59.41 | 8,860 | -0.26(-0.43%) |
Apr 01, 2020 | 59.47 | 59.97 | 59.47 | 59.66 | 24,438 | -0.57(-0.95%) |
Mar 31, 2020 | 59.99 | 60.31 | 59.70 | 60.23 | 13,679 | -0.29(-0.48%) |
Mar 30, 2020 | 60.57 | 60.57 | 60.23 | 60.52 | 12,279 | -0.07(-0.11%) |
Mar 27, 2020 | 59.36 | 60.82 | 58.80 | 60.59 | 48,280 | +1.08(+1.81%) |
Mar 26, 2020 | 59.06 | 59.69 | 59.06 | 59.51 | 17,499 | +1.20(+2.06%) |
Mar 25, 2020 | 59.08 | 59.08 | 58.23 | 58.31 | 67,902 | +0.08(+0.13%) |
Mar 24, 2020 | 58.04 | 58.23 | 57.86 | 58.23 | 26,467 | +1.47(+2.59%) |
Mar 23, 2020 | 56.59 | 57.23 | 56.47 | 56.76 | 57,132 | -0.19(-0.33%) |
Mar 20, 2020 | 57.74 | 57.85 | 56.72 | 56.94 | 41,456 | +0.43(+0.77%) |
Mar 19, 2020 | 56.94 | 58.05 | 56.45 | 56.51 | 22,241 | -0.39(-0.68%) |
Mar 18, 2020 | 57.74 | 57.97 | 56.45 | 56.90 | 67,020 | -1.94(-3.30%) |
Mar 17, 2020 | 59.11 | 59.16 | 58.46 | 58.84 | 62,326 | -1.30(-2.16%) |
Mar 16, 2020 | 59.91 | 60.32 | 59.91 | 60.13 | 16,660 | -1.13(-1.84%) |
Mar 13, 2020 | 61.75 | 61.87 | 60.23 | 61.26 | 51,234 | -0.61(-0.98%) |
Mar 12, 2020 | 62.33 | 62.44 | 61.61 | 61.87 | 18,798 | -1.84(-2.88%) |
Mar 11, 2020 | 64.10 | 64.12 | 63.68 | 63.71 | 5,293 | +0.04(+0.06%) |
Mar 10, 2020 | 64.31 | 64.31 | 63.52 | 63.67 | 13,842 | -1.06(-1.64%) |
Mar 09, 2020 | 64.95 | 65.64 | 64.65 | 64.73 | 33,288 | -0.44(-0.67%) |
Mar 06, 2020 | 65.18 | 65.25 | 65.05 | 65.17 | 23,325 | +0.36(+0.56%) |
Mar 05, 2020 | 64.76 | 64.84 | 64.69 | 64.80 | 16,096 | -0.22(-0.34%) |
Mar 04, 2020 | 64.94 | 65.03 | 64.88 | 65.03 | 6,612 | +0.24(+0.37%) |
Mar 03, 2020 | 64.61 | 65.17 | 64.61 | 64.79 | 28,748 | +0.74(+1.16%) |