Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.65 | 64.69 | 62.56 | 64.49 | 421,000 | +0.20(+0.31%) |
May 28, 2020 | 62.77 | 65.47 | 61.26 | 64.29 | 377,029 | +1.41(+2.24%) |
May 27, 2020 | 62.64 | 63.67 | 61.85 | 62.88 | 327,594 | +0.24(+0.38%) |
May 26, 2020 | 59.90 | 63.69 | 59.22 | 62.64 | 223,128 | +5.59(+9.80%) |
May 22, 2020 | 64.05 | 64.40 | 57.00 | 57.05 | 342,600 | -7.84(-12.08%) |
May 21, 2020 | 64.18 | 65.01 | 62.19 | 64.89 | 192,166 | -0.26(-0.40%) |
May 20, 2020 | 63.77 | 65.15 | 63.48 | 65.15 | 144,855 | +1.88(+2.97%) |
May 19, 2020 | 61.99 | 64.24 | 60.86 | 63.27 | 379,990 | +1.30(+2.10%) |
May 18, 2020 | 60.26 | 62.87 | 60.00 | 61.97 | 288,453 | +2.15(+3.59%) |
May 15, 2020 | 58.39 | 59.86 | 58.12 | 59.82 | 297,600 | +1.46(+2.50%) |
May 14, 2020 | 59.25 | 59.25 | 55.13 | 58.36 | 571,386 | -1.49(-2.49%) |
May 13, 2020 | 62.91 | 63.10 | 59.16 | 59.85 | 133,681 | -3.04(-4.83%) |
May 12, 2020 | 62.92 | 63.89 | 62.32 | 62.89 | 174,069 | +0.11(+0.18%) |
May 11, 2020 | 65.01 | 65.01 | 62.78 | 62.78 | 141,933 | -2.06(-3.18%) |
May 08, 2020 | 63.36 | 65.68 | 60.59 | 64.84 | 187,600 | +3.35(+5.45%) |
May 07, 2020 | 60.29 | 61.49 | 59.57 | 61.49 | 122,755 | +1.11(+1.84%) |
May 06, 2020 | 57.14 | 60.88 | 56.08 | 60.38 | 272,532 | +4.49(+8.03%) |
May 05, 2020 | 56.81 | 58.11 | 55.80 | 55.89 | 317,661 | -0.70(-1.24%) |
May 04, 2020 | 57.57 | 58.26 | 55.70 | 56.59 | 204,849 | -1.03(-1.79%) |
May 01, 2020 | 57.57 | 59.13 | 56.52 | 57.62 | 190,800 | -2.32(-3.87%) |
Apr 30, 2020 | 60.44 | 61.94 | 59.28 | 59.94 | 219,726 | -1.73(-2.81%) |
Apr 29, 2020 | 63.89 | 64.75 | 61.62 | 61.67 | 301,583 | -2.09(-3.28%) |
Apr 28, 2020 | 64.32 | 65.56 | 63.15 | 63.76 | 258,038 | -0.37(-0.58%) |
Apr 27, 2020 | 65.70 | 66.28 | 64.13 | 64.13 | 320,480 | -0.38(-0.59%) |
Apr 24, 2020 | 67.31 | 67.52 | 64.50 | 64.51 | 123,400 | -2.25(-3.37%) |
Apr 23, 2020 | 67.57 | 69.06 | 66.58 | 66.76 | 101,693 | -0.57(-0.85%) |
Apr 22, 2020 | 68.18 | 68.90 | 66.79 | 67.33 | 132,194 | +0.61(+0.91%) |
Apr 21, 2020 | 69.78 | 70.67 | 66.29 | 66.72 | 180,906 | -4.46(-6.27%) |
Apr 20, 2020 | 71.22 | 72.76 | 69.70 | 71.18 | 152,488 | -0.33(-0.46%) |
Apr 17, 2020 | 69.81 | 73.96 | 69.53 | 71.51 | 183,500 | +3.31(+4.85%) |
Apr 16, 2020 | 68.50 | 69.75 | 67.62 | 68.20 | 188,078 | +0.34(+0.50%) |
Apr 15, 2020 | 66.52 | 68.65 | 65.51 | 67.86 | 192,153 | +0.57(+0.85%) |
Apr 14, 2020 | 67.80 | 69.88 | 66.57 | 67.29 | 156,207 | +1.07(+1.62%) |
Apr 13, 2020 | 65.67 | 67.70 | 64.33 | 66.22 | 109,446 | +0.24(+0.36%) |
Apr 09, 2020 | 66.79 | 68.65 | 65.03 | 65.98 | 83,400 | -0.15(-0.23%) |
Apr 08, 2020 | 65.41 | 67.35 | 64.05 | 66.13 | 116,682 | -0.09(-0.14%) |
Apr 07, 2020 | 67.20 | 68.71 | 64.74 | 66.22 | 223,874 | +1.22(+1.88%) |
Apr 06, 2020 | 66.20 | 66.87 | 63.67 | 65.00 | 124,877 | +0.08(+0.12%) |
Apr 03, 2020 | 67.16 | 67.17 | 63.74 | 64.92 | 255,700 | -1.52(-2.29%) |
Apr 02, 2020 | 63.71 | 66.54 | 62.57 | 66.44 | 313,324 | +2.58(+4.04%) |
Apr 01, 2020 | 60.73 | 65.18 | 60.26 | 63.86 | 286,552 | +2.47(+4.02%) |
Mar 31, 2020 | 59.70 | 61.40 | 59.00 | 61.39 | 240,328 | +1.84(+3.09%) |
Mar 30, 2020 | 58.86 | 60.78 | 58.53 | 59.55 | 147,284 | +0.05(+0.08%) |
Mar 27, 2020 | 63.08 | 63.23 | 59.18 | 59.50 | 205,000 | -5.64(-8.66%) |
Mar 26, 2020 | 59.99 | 65.15 | 59.99 | 65.14 | 303,567 | +5.76(+9.70%) |
Mar 25, 2020 | 58.22 | 61.20 | 57.50 | 59.38 | 357,517 | +1.38(+2.38%) |
Mar 24, 2020 | 55.94 | 61.99 | 55.94 | 58.00 | 219,764 | +3.41(+6.25%) |
Mar 23, 2020 | 60.90 | 62.13 | 53.94 | 54.59 | 310,757 | -5.93(-9.80%) |
Mar 20, 2020 | 64.71 | 64.71 | 59.70 | 60.52 | 222,700 | -2.96(-4.66%) |
Mar 19, 2020 | 66.97 | 67.10 | 63.00 | 63.48 | 276,053 | -3.49(-5.21%) |
Mar 18, 2020 | 60.05 | 69.29 | 59.80 | 66.97 | 422,195 | +4.12(+6.56%) |
Mar 17, 2020 | 63.40 | 65.66 | 59.09 | 62.85 | 469,822 | +5.10(+8.83%) |
Mar 16, 2020 | 62.80 | 63.73 | 57.12 | 57.75 | 336,814 | -7.22(-11.11%) |
Mar 13, 2020 | 67.28 | 70.95 | 61.89 | 64.97 | 273,900 | +0.42(+0.65%) |
Mar 12, 2020 | 64.84 | 66.47 | 61.72 | 64.55 | 275,341 | -3.42(-5.03%) |
Mar 11, 2020 | 68.50 | 70.15 | 67.71 | 67.97 | 281,443 | -1.77(-2.54%) |
Mar 10, 2020 | 68.60 | 69.86 | 66.62 | 69.74 | 200,041 | +3.78(+5.73%) |
Mar 09, 2020 | 68.74 | 68.74 | 64.15 | 65.96 | 216,980 | -3.82(-5.47%) |
Mar 06, 2020 | 73.91 | 73.91 | 69.07 | 69.78 | 155,800 | -5.74(-7.60%) |
Mar 05, 2020 | 74.96 | 75.88 | 73.82 | 75.52 | 126,437 | -0.32(-0.42%) |
Mar 04, 2020 | 76.94 | 76.94 | 75.27 | 75.84 | 76,151 | -0.03(-0.04%) |
Mar 03, 2020 | 75.92 | 77.20 | 74.12 | 75.87 | 98,815 | -0.74(-0.97%) |