Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.01 | 67.45 | 66.42 | 67.32 | 7,930,693 | +0.16(+0.24%) |
May 28, 2020 | 67.44 | 67.93 | 67.01 | 67.16 | 4,510,661 | +0.06(+0.08%) |
May 27, 2020 | 66.86 | 67.11 | 65.88 | 67.11 | 6,728,243 | +0.83(+1.25%) |
May 26, 2020 | 66.67 | 66.76 | 66.16 | 66.28 | 6,532,609 | +1.22(+1.88%) |
May 22, 2020 | 64.87 | 65.05 | 64.58 | 65.05 | 4,353,696 | -0.07(-0.11%) |
May 21, 2020 | 65.51 | 65.75 | 64.87 | 65.13 | 7,391,909 | -0.58(-0.88%) |
May 20, 2020 | 65.55 | 65.96 | 65.46 | 65.71 | 5,906,062 | +1.08(+1.67%) |
May 19, 2020 | 65.06 | 65.41 | 64.59 | 64.63 | 3,396,876 | -0.66(-1.01%) |
May 18, 2020 | 64.61 | 65.56 | 64.61 | 65.29 | 3,039,059 | +2.14(+3.40%) |
May 15, 2020 | 62.54 | 63.14 | 62.37 | 63.14 | 2,807,594 | +0.06(+0.09%) |
May 14, 2020 | 61.87 | 63.09 | 61.31 | 63.09 | 4,127,002 | +0.39(+0.62%) |
May 13, 2020 | 63.64 | 63.81 | 62.24 | 62.70 | 14,579,585 | -0.84(-1.32%) |
May 12, 2020 | 64.90 | 64.97 | 63.54 | 63.54 | 4,145,888 | -1.09(-1.69%) |
May 11, 2020 | 64.09 | 64.85 | 64.05 | 64.63 | 10,091,762 | +0.07(+0.10%) |
May 08, 2020 | 64.26 | 64.64 | 64.07 | 64.56 | 3,787,800 | +1.05(+1.66%) |
May 07, 2020 | 63.47 | 63.88 | 63.34 | 63.51 | 3,462,195 | +0.83(+1.32%) |
May 06, 2020 | 63.54 | 63.55 | 62.68 | 62.68 | 2,808,606 | -0.34(-0.53%) |
May 05, 2020 | 63.22 | 63.64 | 62.96 | 63.01 | 2,745,023 | +0.44(+0.70%) |
May 04, 2020 | 62.04 | 62.66 | 61.74 | 62.58 | 2,163,999 | +0.21(+0.33%) |
May 01, 2020 | 62.98 | 63.08 | 62.15 | 62.37 | 3,719,893 | -1.69(-2.63%) |
Apr 30, 2020 | 64.56 | 64.62 | 63.73 | 64.06 | 22,367,938 | -1.01(-1.55%) |
Apr 29, 2020 | 64.60 | 65.31 | 64.43 | 65.06 | 5,829,542 | +1.68(+2.65%) |
Apr 28, 2020 | 64.29 | 64.40 | 63.28 | 63.39 | 3,190,759 | +0.01(+0.01%) |
Apr 27, 2020 | 62.94 | 63.53 | 62.79 | 63.38 | 11,648,967 | +1.02(+1.63%) |
Apr 24, 2020 | 62.10 | 62.51 | 61.55 | 62.36 | 4,366,033 | +0.63(+1.03%) |
Apr 23, 2020 | 62.06 | 62.80 | 61.62 | 61.73 | 3,989,270 | -0.07(-0.11%) |
Apr 22, 2020 | 61.60 | 62.03 | 61.38 | 61.79 | 4,628,206 | +1.42(+2.35%) |
Apr 21, 2020 | 61.15 | 61.46 | 60.28 | 60.38 | 6,444,958 | -1.91(-3.07%) |
Apr 20, 2020 | 62.28 | 63.15 | 62.15 | 62.29 | 5,368,561 | -0.92(-1.46%) |
Apr 17, 2020 | 63.00 | 63.27 | 62.36 | 63.21 | 6,065,115 | +1.68(+2.73%) |
Apr 16, 2020 | 61.58 | 61.74 | 60.90 | 61.53 | 3,154,911 | +0.26(+0.43%) |
Apr 15, 2020 | 61.28 | 61.69 | 60.93 | 61.27 | 4,962,765 | -1.57(-2.49%) |
Apr 14, 2020 | 62.38 | 63.04 | 62.26 | 62.84 | 3,403,389 | +1.58(+2.57%) |
Apr 13, 2020 | 61.51 | 61.68 | 60.51 | 61.26 | 5,933,380 | -0.49(-0.80%) |
Apr 09, 2020 | 61.68 | 62.39 | 61.26 | 61.76 | 6,146,540 | +0.89(+1.45%) |
Apr 08, 2020 | 59.97 | 61.09 | 59.42 | 60.87 | 6,478,825 | +1.44(+2.42%) |
Apr 07, 2020 | 61.41 | 61.51 | 59.42 | 59.43 | 4,233,590 | +0.07(+0.11%) |
Apr 06, 2020 | 57.91 | 59.64 | 57.77 | 59.37 | 4,910,929 | +3.45(+6.17%) |
Apr 03, 2020 | 56.48 | 56.83 | 55.33 | 55.92 | 3,411,681 | -0.85(-1.49%) |
Apr 02, 2020 | 55.55 | 57.06 | 55.45 | 56.77 | 4,357,509 | +1.12(+2.01%) |
Apr 01, 2020 | 56.04 | 56.79 | 55.28 | 55.65 | 4,352,993 | -2.68(-4.59%) |
Mar 31, 2020 | 58.36 | 59.09 | 57.69 | 58.32 | 10,350,576 | -0.44(-0.75%) |
Mar 30, 2020 | 57.61 | 58.83 | 57.14 | 58.76 | 6,532,080 | +1.27(+2.21%) |
Mar 27, 2020 | 57.04 | 58.59 | 56.71 | 57.49 | 6,048,272 | -1.73(-2.93%) |
Mar 26, 2020 | 56.85 | 59.43 | 56.76 | 59.23 | 14,190,356 | +2.96(+5.27%) |
Mar 25, 2020 | 55.39 | 57.91 | 54.56 | 56.26 | 15,694,252 | +1.50(+2.74%) |
Mar 24, 2020 | 53.73 | 55.10 | 53.30 | 54.76 | 5,477,347 | +4.12(+8.14%) |
Mar 23, 2020 | 51.44 | 51.75 | 49.69 | 50.64 | 8,750,426 | -0.91(-1.77%) |
Mar 20, 2020 | 54.16 | 54.76 | 51.55 | 51.56 | 6,956,816 | -1.69(-3.17%) |
Mar 19, 2020 | 52.38 | 54.39 | 51.40 | 53.24 | 9,841,526 | +0.34(+0.63%) |
Mar 18, 2020 | 52.29 | 54.06 | 50.49 | 52.91 | 9,902,048 | -3.38(-6.01%) |
Mar 17, 2020 | 54.15 | 56.34 | 52.76 | 56.29 | 9,205,401 | +3.31(+6.25%) |
Mar 16, 2020 | 50.15 | 56.25 | 50.15 | 52.98 | 7,476,009 | -6.69(-11.22%) |
Mar 13, 2020 | 59.00 | 60.44 | 55.79 | 59.68 | 10,816,494 | +3.99(+7.16%) |
Mar 12, 2020 | 57.15 | 58.73 | 55.46 | 55.69 | 11,116,432 | -6.07(-9.83%) |
Mar 11, 2020 | 63.31 | 63.50 | 61.18 | 61.76 | 7,552,600 | -3.37(-5.17%) |
Mar 10, 2020 | 64.51 | 65.12 | 62.28 | 65.12 | 6,598,220 | +2.86(+4.60%) |
Mar 09, 2020 | 62.72 | 64.22 | 62.03 | 62.26 | 16,663,395 | -5.07(-7.53%) |
Mar 06, 2020 | 66.65 | 67.67 | 66.25 | 67.33 | 4,920,021 | -1.22(-1.78%) |
Mar 05, 2020 | 68.97 | 69.72 | 68.16 | 68.55 | 3,443,775 | -2.16(-3.06%) |
Mar 04, 2020 | 69.46 | 70.71 | 68.96 | 70.71 | 4,167,954 | +2.79(+4.10%) |
Mar 03, 2020 | 69.77 | 70.78 | 67.73 | 67.93 | 7,491,847 | -1.66(-2.38%) |