Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.94 | 71.21 | 69.87 | 71.12 | 12,724 | +0.06(+0.08%) |
May 28, 2020 | 72.03 | 72.03 | 70.92 | 71.06 | 17,241 | -0.39(-0.55%) |
May 27, 2020 | 71.21 | 71.45 | 70.32 | 71.45 | 11,562 | +1.47(+2.10%) |
May 26, 2020 | 69.75 | 70.50 | 69.75 | 69.98 | 25,073 | +1.69(+2.47%) |
May 22, 2020 | 68.42 | 68.42 | 67.76 | 68.30 | 16,702 | -0.03(-0.05%) |
May 21, 2020 | 68.57 | 68.87 | 68.26 | 68.33 | 38,161 | -0.50(-0.72%) |
May 20, 2020 | 68.57 | 69.16 | 68.57 | 68.83 | 16,583 | +0.90(+1.33%) |
May 19, 2020 | 68.61 | 68.77 | 67.92 | 67.93 | 11,503 | -0.97(-1.40%) |
May 18, 2020 | 67.49 | 69.18 | 67.49 | 68.90 | 14,129 | +3.25(+4.96%) |
May 15, 2020 | 65.23 | 65.86 | 64.89 | 65.64 | 18,258 | +0.02(+0.03%) |
May 14, 2020 | 64.11 | 65.64 | 63.38 | 65.62 | 25,635 | +0.65(+1.00%) |
May 13, 2020 | 66.45 | 66.45 | 64.73 | 64.98 | 25,330 | -1.82(-2.73%) |
May 12, 2020 | 68.27 | 68.56 | 66.80 | 66.80 | 21,174 | -1.42(-2.08%) |
May 11, 2020 | 67.86 | 68.53 | 67.58 | 68.22 | 16,137 | -0.34(-0.49%) |
May 08, 2020 | 67.23 | 68.61 | 67.23 | 68.56 | 19,607 | +2.08(+3.13%) |
May 07, 2020 | 66.77 | 67.40 | 66.46 | 66.47 | 19,206 | +0.46(+0.70%) |
May 06, 2020 | 67.58 | 67.58 | 66.01 | 66.01 | 14,135 | -1.16(-1.72%) |
May 05, 2020 | 67.65 | 68.14 | 67.12 | 67.17 | 14,710 | +0.21(+0.32%) |
May 04, 2020 | 66.14 | 67.06 | 65.98 | 66.95 | 17,436 | -0.08(-0.12%) |
May 01, 2020 | 68.07 | 68.07 | 66.87 | 67.03 | 16,909 | -2.67(-3.83%) |
Apr 30, 2020 | 70.97 | 70.97 | 69.31 | 69.70 | 20,644 | -1.70(-2.38%) |
Apr 29, 2020 | 70.55 | 71.87 | 70.55 | 71.40 | 15,873 | +1.86(+2.68%) |
Apr 28, 2020 | 69.57 | 70.17 | 69.12 | 69.54 | 13,157 | +0.89(+1.29%) |
Apr 27, 2020 | 67.31 | 68.81 | 67.25 | 68.65 | 48,343 | +1.60(+2.39%) |
Apr 24, 2020 | 66.75 | 67.25 | 66.04 | 67.05 | 13,693 | +0.94(+1.43%) |
Apr 23, 2020 | 66.05 | 67.13 | 65.89 | 66.11 | 25,756 | +0.22(+0.34%) |
Apr 22, 2020 | 66.04 | 66.05 | 65.35 | 65.88 | 25,183 | +0.98(+1.51%) |
Apr 21, 2020 | 65.23 | 65.53 | 64.60 | 64.90 | 56,840 | -1.78(-2.67%) |
Apr 20, 2020 | 66.84 | 68.10 | 66.60 | 66.68 | 21,399 | -1.68(-2.46%) |
Apr 17, 2020 | 67.42 | 68.36 | 67.31 | 68.36 | 19,437 | +2.43(+3.69%) |
Apr 16, 2020 | 66.34 | 66.41 | 65.15 | 65.93 | 18,323 | -0.25(-0.38%) |
Apr 15, 2020 | 66.78 | 66.78 | 65.58 | 66.18 | 30,592 | -2.59(-3.76%) |
Apr 14, 2020 | 68.50 | 69.10 | 68.08 | 68.77 | 52,727 | +1.40(+2.09%) |
Apr 13, 2020 | 68.36 | 68.36 | 66.61 | 67.36 | 17,807 | -1.27(-1.85%) |
Apr 09, 2020 | 67.42 | 69.67 | 67.42 | 68.63 | 36,276 | +1.73(+2.59%) |
Apr 08, 2020 | 64.54 | 66.91 | 64.14 | 66.90 | 19,018 | +3.07(+4.81%) |
Apr 07, 2020 | 65.26 | 66.02 | 63.83 | 63.83 | 75,685 | +0.75(+1.19%) |
Apr 06, 2020 | 61.33 | 63.58 | 61.33 | 63.08 | 54,423 | +3.74(+6.31%) |
Apr 03, 2020 | 60.20 | 60.59 | 58.70 | 59.34 | 43,968 | -0.98(-1.63%) |
Apr 02, 2020 | 58.73 | 61.09 | 58.73 | 60.32 | 194,445 | +1.16(+1.97%) |
Apr 01, 2020 | 59.89 | 60.19 | 58.57 | 59.16 | 538,370 | -2.98(-4.80%) |
Mar 31, 2020 | 63.07 | 63.26 | 61.74 | 62.14 | 21,215 | -0.82(-1.30%) |
Mar 30, 2020 | 61.40 | 63.02 | 60.85 | 62.96 | 35,691 | +1.61(+2.62%) |
Mar 27, 2020 | 61.04 | 63.10 | 60.24 | 61.35 | 28,896 | -1.72(-2.73%) |
Mar 26, 2020 | 60.26 | 63.07 | 59.99 | 63.07 | 45,413 | +3.61(+6.07%) |
Mar 25, 2020 | 58.19 | 62.06 | 57.16 | 59.46 | 31,955 | +1.63(+2.82%) |
Mar 24, 2020 | 55.67 | 57.83 | 55.59 | 57.83 | 61,352 | +5.09(+9.66%) |
Mar 23, 2020 | 54.84 | 55.02 | 52.04 | 52.74 | 122,084 | -2.66(-4.80%) |
Mar 20, 2020 | 58.07 | 58.75 | 55.19 | 55.40 | 45,989 | -1.73(-3.03%) |
Mar 19, 2020 | 56.92 | 58.56 | 55.13 | 57.13 | 54,029 | -0.33(-0.57%) |
Mar 18, 2020 | 57.85 | 59.17 | 54.53 | 57.45 | 61,178 | -4.03(-6.56%) |
Mar 17, 2020 | 59.03 | 62.20 | 57.40 | 61.48 | 61,827 | +3.58(+6.19%) |
Mar 16, 2020 | 58.48 | 62.12 | 57.54 | 57.90 | 64,664 | -7.82(-11.89%) |
Mar 13, 2020 | 63.46 | 65.72 | 60.39 | 65.72 | 73,479 | +4.95(+8.15%) |
Mar 12, 2020 | 65.06 | 65.06 | 60.34 | 60.77 | 77,523 | -7.34(-10.78%) |
Mar 11, 2020 | 69.97 | 69.97 | 67.39 | 68.11 | 23,323 | -3.89(-5.41%) |
Mar 10, 2020 | 71.90 | 72.03 | 68.22 | 72.00 | 48,785 | +2.56(+3.68%) |
Mar 09, 2020 | 69.81 | 71.95 | 67.86 | 69.45 | 66,254 | -7.42(-9.65%) |
Mar 06, 2020 | 76.13 | 77.03 | 75.14 | 76.86 | 20,172 | -1.26(-1.62%) |
Mar 05, 2020 | 78.85 | 78.90 | 77.63 | 78.13 | 12,443 | -2.39(-2.96%) |
Mar 04, 2020 | 79.03 | 80.53 | 78.58 | 80.51 | 16,952 | +2.78(+3.58%) |
Mar 03, 2020 | 78.97 | 80.45 | 77.03 | 77.73 | 16,756 | -1.80(-2.27%) |