Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.92 | 67.26 | 66.24 | 67.15 | 3,906,592 | +0.15(+0.22%) |
May 28, 2020 | 67.42 | 67.81 | 66.89 | 67.00 | 2,664,179 | +0.04(+0.05%) |
May 27, 2020 | 66.84 | 66.99 | 65.74 | 66.96 | 3,299,214 | +0.89(+1.35%) |
May 26, 2020 | 66.56 | 66.63 | 66.01 | 66.07 | 2,589,672 | +1.23(+1.90%) |
May 22, 2020 | 64.69 | 64.86 | 64.40 | 64.84 | 1,507,079 | -0.06(-0.10%) |
May 21, 2020 | 65.29 | 65.53 | 64.63 | 64.90 | 3,053,570 | -0.56(-0.86%) |
May 20, 2020 | 65.27 | 65.73 | 65.24 | 65.46 | 2,025,866 | +1.11(+1.73%) |
May 19, 2020 | 64.94 | 65.18 | 64.34 | 64.35 | 2,467,702 | -0.65(-1.01%) |
May 18, 2020 | 64.37 | 65.28 | 64.37 | 65.00 | 2,452,281 | +2.21(+3.52%) |
May 15, 2020 | 62.19 | 62.79 | 62.03 | 62.79 | 2,247,479 | +0.12(+0.19%) |
May 14, 2020 | 61.47 | 62.67 | 60.92 | 62.67 | 3,190,546 | +0.29(+0.46%) |
May 13, 2020 | 63.33 | 63.49 | 61.88 | 62.39 | 4,367,072 | -0.88(-1.40%) |
May 12, 2020 | 64.59 | 64.75 | 63.27 | 63.27 | 2,170,008 | -1.11(-1.72%) |
May 11, 2020 | 63.91 | 64.65 | 63.88 | 64.38 | 2,019,963 | -0.01(-0.01%) |
May 08, 2020 | 63.98 | 64.45 | 63.83 | 64.39 | 2,434,154 | +1.11(+1.76%) |
May 07, 2020 | 63.20 | 63.62 | 63.08 | 63.27 | 2,124,299 | +0.85(+1.36%) |
May 06, 2020 | 63.22 | 63.29 | 62.40 | 62.42 | 1,573,992 | -0.37(-0.59%) |
May 05, 2020 | 62.95 | 63.37 | 62.67 | 62.79 | 1,848,261 | +0.44(+0.71%) |
May 04, 2020 | 61.75 | 62.40 | 61.49 | 62.35 | 1,619,972 | +0.18(+0.30%) |
May 01, 2020 | 62.68 | 62.81 | 61.87 | 62.17 | 2,200,675 | -1.66(-2.60%) |
Apr 30, 2020 | 64.34 | 64.39 | 63.51 | 63.82 | 2,919,838 | -0.99(-1.53%) |
Apr 29, 2020 | 64.32 | 65.07 | 64.17 | 64.82 | 3,759,930 | +1.80(+2.85%) |
Apr 28, 2020 | 63.94 | 64.07 | 62.99 | 63.02 | 1,903,376 | +0.00(+0.00%) |
Apr 27, 2020 | 62.52 | 63.19 | 62.41 | 63.02 | 2,078,210 | +1.05(+1.69%) |
Apr 24, 2020 | 61.66 | 62.10 | 61.17 | 61.97 | 5,769,862 | +0.67(+1.10%) |
Apr 23, 2020 | 61.68 | 62.39 | 61.22 | 61.30 | 2,369,268 | -0.05(-0.08%) |
Apr 22, 2020 | 61.24 | 61.60 | 60.97 | 61.35 | 4,020,675 | +1.32(+2.19%) |
Apr 21, 2020 | 60.69 | 61.05 | 59.87 | 60.03 | 2,315,495 | -1.75(-2.83%) |
Apr 20, 2020 | 61.84 | 62.72 | 61.72 | 61.78 | 2,110,429 | -0.94(-1.50%) |
Apr 17, 2020 | 62.54 | 62.85 | 61.95 | 62.72 | 2,298,627 | +1.61(+2.64%) |
Apr 16, 2020 | 61.18 | 61.34 | 60.51 | 61.11 | 1,840,351 | +0.24(+0.39%) |
Apr 15, 2020 | 61.02 | 61.27 | 60.55 | 60.87 | 2,762,195 | -1.63(-2.61%) |
Apr 14, 2020 | 62.20 | 62.71 | 61.96 | 62.50 | 2,862,253 | +1.46(+2.40%) |
Apr 13, 2020 | 61.46 | 61.47 | 60.24 | 61.03 | 2,145,599 | -0.55(-0.90%) |
Apr 09, 2020 | 61.34 | 62.08 | 60.99 | 61.59 | 2,307,098 | +1.12(+1.86%) |
Apr 08, 2020 | 59.53 | 60.68 | 59.02 | 60.46 | 2,310,453 | +1.42(+2.40%) |
Apr 07, 2020 | 60.91 | 60.99 | 59.00 | 59.05 | 6,571,022 | +0.22(+0.38%) |
Apr 06, 2020 | 57.59 | 59.16 | 57.36 | 58.82 | 2,969,841 | +3.40(+6.13%) |
Apr 03, 2020 | 55.99 | 56.40 | 54.91 | 55.43 | 1,757,390 | -0.99(-1.75%) |
Apr 02, 2020 | 55.30 | 56.72 | 55.10 | 56.41 | 3,078,414 | +1.13(+2.05%) |
Apr 01, 2020 | 55.90 | 56.43 | 54.97 | 55.28 | 3,895,287 | -2.55(-4.41%) |
Mar 31, 2020 | 58.02 | 58.75 | 57.31 | 57.83 | 5,726,620 | -0.56(-0.96%) |
Mar 30, 2020 | 57.27 | 58.47 | 56.79 | 58.39 | 4,374,054 | +1.51(+2.66%) |
Mar 27, 2020 | 56.87 | 58.28 | 56.37 | 56.88 | 4,403,848 | -1.96(-3.33%) |
Mar 26, 2020 | 56.55 | 59.03 | 56.42 | 58.84 | 4,121,207 | +2.84(+5.06%) |
Mar 25, 2020 | 55.25 | 57.53 | 54.23 | 56.01 | 6,274,223 | +1.25(+2.29%) |
Mar 24, 2020 | 53.41 | 54.79 | 53.04 | 54.75 | 6,176,897 | +4.59(+9.14%) |
Mar 23, 2020 | 51.23 | 51.57 | 49.45 | 50.17 | 6,288,594 | -1.22(-2.38%) |
Mar 20, 2020 | 54.00 | 54.43 | 51.27 | 51.39 | 6,967,283 | -1.44(-2.73%) |
Mar 19, 2020 | 51.92 | 53.93 | 50.86 | 52.83 | 5,356,593 | +0.51(+0.98%) |
Mar 18, 2020 | 51.98 | 53.64 | 50.19 | 52.32 | 6,812,394 | -3.56(-6.37%) |
Mar 17, 2020 | 53.92 | 55.99 | 52.41 | 55.88 | 7,467,539 | +3.04(+5.75%) |
Mar 16, 2020 | 53.20 | 55.94 | 52.62 | 52.84 | 5,713,023 | -6.96(-11.64%) |
Mar 13, 2020 | 59.34 | 59.80 | 55.58 | 59.80 | 5,423,941 | +4.41(+7.96%) |
Mar 12, 2020 | 57.90 | 58.57 | 55.39 | 55.39 | 9,146,513 | -6.31(-10.23%) |
Mar 11, 2020 | 63.12 | 63.39 | 61.07 | 61.70 | 8,834,841 | -3.21(-4.95%) |
Mar 10, 2020 | 64.55 | 64.97 | 62.17 | 64.91 | 4,855,807 | +2.82(+4.53%) |
Mar 09, 2020 | 64.06 | 64.06 | 61.94 | 62.10 | 7,612,620 | -5.32(-7.89%) |
Mar 06, 2020 | 66.88 | 67.69 | 66.24 | 67.42 | 4,362,156 | -1.21(-1.76%) |
Mar 05, 2020 | 69.11 | 69.73 | 68.18 | 68.63 | 4,287,764 | -2.02(-2.86%) |
Mar 04, 2020 | 69.65 | 70.71 | 69.02 | 70.64 | 3,100,105 | +2.28(+3.34%) |
Mar 03, 2020 | 69.99 | 70.79 | 67.83 | 68.36 | 4,324,025 | -1.35(-1.93%) |