Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.41 | 66.90 | 64.65 | 66.36 | 422,701 | +0.24(+0.36%) |
May 28, 2020 | 68.37 | 68.48 | 65.77 | 66.12 | 327,155 | -1.12(-1.66%) |
May 27, 2020 | 67.19 | 67.40 | 65.10 | 67.24 | 363,358 | +1.79(+2.74%) |
May 26, 2020 | 66.21 | 66.46 | 65.17 | 65.45 | 266,068 | +1.35(+2.10%) |
May 22, 2020 | 64.39 | 64.68 | 63.00 | 64.10 | 166,310 | -0.06(-0.10%) |
May 21, 2020 | 63.69 | 65.19 | 63.38 | 64.16 | 357,218 | +0.32(+0.51%) |
May 20, 2020 | 63.24 | 64.23 | 62.46 | 63.84 | 435,898 | +1.76(+2.83%) |
May 19, 2020 | 64.11 | 64.81 | 62.04 | 62.08 | 378,968 | -2.66(-4.10%) |
May 18, 2020 | 62.50 | 65.23 | 62.31 | 64.74 | 477,930 | +4.67(+7.77%) |
May 15, 2020 | 59.12 | 60.28 | 57.41 | 60.07 | 1,261,579 | +0.86(+1.46%) |
May 14, 2020 | 58.99 | 59.51 | 56.07 | 59.21 | 639,170 | -1.00(-1.65%) |
May 13, 2020 | 62.31 | 62.82 | 59.55 | 60.20 | 502,146 | -2.56(-4.09%) |
May 12, 2020 | 64.06 | 65.24 | 62.73 | 62.77 | 540,695 | -1.39(-2.16%) |
May 11, 2020 | 65.02 | 65.24 | 62.76 | 64.16 | 620,151 | -1.74(-2.64%) |
May 08, 2020 | 63.48 | 66.15 | 63.03 | 65.90 | 423,543 | +3.41(+5.45%) |
May 07, 2020 | 62.28 | 63.07 | 61.80 | 62.49 | 400,991 | +1.18(+1.92%) |
May 06, 2020 | 63.66 | 63.77 | 61.19 | 61.31 | 317,627 | -2.35(-3.69%) |
May 05, 2020 | 64.80 | 65.13 | 63.58 | 63.66 | 344,653 | +0.45(+0.71%) |
May 04, 2020 | 63.25 | 63.45 | 61.44 | 63.21 | 449,468 | -0.94(-1.47%) |
May 01, 2020 | 64.68 | 65.11 | 63.31 | 64.16 | 413,618 | -1.53(-2.32%) |
Apr 30, 2020 | 68.15 | 68.15 | 65.51 | 65.68 | 416,629 | -3.59(-5.18%) |
Apr 29, 2020 | 70.72 | 70.72 | 67.77 | 69.27 | 436,418 | +0.56(+0.82%) |
Apr 28, 2020 | 69.23 | 70.20 | 68.44 | 68.70 | 410,479 | +0.96(+1.42%) |
Apr 27, 2020 | 68.55 | 68.55 | 65.85 | 67.74 | 1,311,164 | +0.03(+0.05%) |
Apr 24, 2020 | 65.91 | 67.77 | 65.50 | 67.71 | 1,291,633 | +1.02(+1.53%) |
Apr 23, 2020 | 65.85 | 67.08 | 65.33 | 66.69 | 758,275 | +0.40(+0.60%) |
Apr 22, 2020 | 68.45 | 68.45 | 66.15 | 66.29 | 425,569 | -0.48(-0.71%) |
Apr 21, 2020 | 63.92 | 67.08 | 63.78 | 66.76 | 436,554 | +1.01(+1.53%) |
Apr 20, 2020 | 65.93 | 67.17 | 65.22 | 65.76 | 542,107 | -1.41(-2.10%) |
Apr 17, 2020 | 67.09 | 68.15 | 66.03 | 67.17 | 484,478 | +1.33(+2.03%) |
Apr 16, 2020 | 65.85 | 66.17 | 64.40 | 65.84 | 613,417 | -0.17(-0.26%) |
Apr 15, 2020 | 65.17 | 67.09 | 64.94 | 66.01 | 1,216,308 | -1.42(-2.11%) |
Apr 14, 2020 | 66.57 | 68.08 | 65.47 | 67.43 | 874,466 | +1.02(+1.54%) |
Apr 13, 2020 | 66.86 | 67.74 | 64.36 | 66.41 | 363,993 | -1.36(-2.01%) |
Apr 09, 2020 | 66.72 | 68.43 | 65.89 | 67.77 | 504,674 | +2.29(+3.49%) |
Apr 08, 2020 | 64.18 | 66.04 | 63.12 | 65.48 | 592,352 | +2.36(+3.73%) |
Apr 07, 2020 | 66.97 | 67.58 | 62.45 | 63.12 | 550,885 | -1.72(-2.66%) |
Apr 06, 2020 | 61.42 | 65.41 | 61.11 | 64.85 | 546,397 | +6.00(+10.19%) |
Apr 03, 2020 | 57.91 | 59.90 | 57.74 | 58.85 | 871,898 | -0.14(-0.24%) |
Apr 02, 2020 | 55.98 | 59.75 | 55.98 | 58.99 | 556,229 | +2.31(+4.08%) |
Apr 01, 2020 | 57.42 | 59.51 | 55.63 | 56.68 | 717,401 | -3.60(-5.97%) |
Mar 31, 2020 | 61.24 | 61.89 | 59.11 | 60.27 | 750,047 | -1.84(-2.96%) |
Mar 30, 2020 | 60.20 | 66.31 | 59.42 | 62.11 | 1,002,110 | +2.32(+3.88%) |
Mar 27, 2020 | 56.93 | 61.69 | 56.46 | 59.79 | 812,579 | +0.10(+0.17%) |
Mar 26, 2020 | 53.62 | 60.00 | 53.62 | 59.68 | 671,661 | +6.71(+12.66%) |
Mar 25, 2020 | 49.66 | 55.18 | 48.76 | 52.98 | 990,653 | +2.88(+5.74%) |
Mar 24, 2020 | 47.79 | 50.11 | 46.06 | 50.10 | 571,178 | +4.77(+10.53%) |
Mar 23, 2020 | 45.62 | 48.09 | 39.58 | 45.33 | 822,133 | -0.61(-1.32%) |
Mar 20, 2020 | 53.65 | 54.69 | 45.24 | 45.93 | 896,596 | -7.63(-14.25%) |
Mar 19, 2020 | 51.51 | 54.59 | 47.75 | 53.57 | 705,494 | +1.96(+3.79%) |
Mar 18, 2020 | 48.95 | 53.00 | 46.70 | 51.61 | 824,576 | +0.13(+0.25%) |
Mar 17, 2020 | 46.54 | 53.00 | 45.33 | 51.48 | 717,611 | +6.19(+13.66%) |
Mar 16, 2020 | 45.40 | 48.68 | 44.37 | 45.29 | 596,797 | -5.32(-10.51%) |
Mar 13, 2020 | 48.82 | 50.61 | 45.02 | 50.61 | 689,786 | +4.91(+10.75%) |
Mar 12, 2020 | 48.52 | 50.37 | 44.59 | 45.70 | 960,797 | -7.96(-14.84%) |
Mar 11, 2020 | 58.48 | 58.48 | 53.37 | 53.66 | 602,001 | -6.39(-10.63%) |
Mar 10, 2020 | 58.03 | 60.15 | 56.89 | 60.05 | 645,410 | +2.92(+5.11%) |
Mar 09, 2020 | 58.27 | 59.08 | 55.46 | 57.13 | 713,663 | -3.77(-6.19%) |
Mar 06, 2020 | 60.07 | 61.33 | 59.67 | 60.90 | 1,056,088 | -0.90(-1.46%) |
Mar 05, 2020 | 60.30 | 61.80 | 60.01 | 61.80 | 594,503 | +0.65(+1.06%) |
Mar 04, 2020 | 59.02 | 61.54 | 58.88 | 61.15 | 514,471 | +2.75(+4.70%) |
Mar 03, 2020 | 59.15 | 60.70 | 58.10 | 58.40 | 443,598 | -0.93(-1.56%) |