Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.50 | 66.26 | 64.95 | 65.93 | 1,337,400 | -0.06(-0.09%) |
May 28, 2020 | 65.54 | 66.98 | 65.42 | 65.99 | 790,193 | +0.17(+0.26%) |
May 27, 2020 | 61.67 | 65.82 | 61.46 | 65.82 | 1,078,675 | +2.28(+3.59%) |
May 26, 2020 | 66.20 | 66.20 | 63.35 | 63.54 | 1,582,838 | -1.24(-1.91%) |
May 22, 2020 | 65.44 | 66.10 | 64.45 | 64.78 | 774,300 | -0.87(-1.33%) |
May 21, 2020 | 68.02 | 68.65 | 65.53 | 65.65 | 802,076 | -3.04(-4.43%) |
May 20, 2020 | 67.92 | 68.86 | 67.67 | 68.69 | 751,544 | +1.58(+2.35%) |
May 19, 2020 | 67.17 | 67.95 | 66.90 | 67.11 | 607,002 | -0.56(-0.83%) |
May 18, 2020 | 68.65 | 69.00 | 66.81 | 67.67 | 839,492 | +1.35(+2.04%) |
May 15, 2020 | 65.69 | 67.99 | 65.51 | 66.32 | 2,993,200 | +0.76(+1.16%) |
May 14, 2020 | 65.88 | 65.95 | 64.18 | 65.56 | 923,972 | -0.34(-0.52%) |
May 13, 2020 | 66.78 | 68.25 | 64.87 | 65.90 | 1,069,653 | -0.83(-1.24%) |
May 12, 2020 | 67.32 | 68.57 | 66.67 | 66.73 | 849,504 | -0.06(-0.09%) |
May 11, 2020 | 66.45 | 67.73 | 65.55 | 66.79 | 1,064,143 | +0.82(+1.24%) |
May 08, 2020 | 65.75 | 66.40 | 65.07 | 65.97 | 701,400 | +1.32(+2.04%) |
May 07, 2020 | 65.71 | 65.90 | 64.51 | 64.65 | 906,468 | +0.06(+0.09%) |
May 06, 2020 | 63.78 | 64.94 | 63.23 | 64.59 | 954,267 | +1.35(+2.13%) |
May 05, 2020 | 62.51 | 64.09 | 62.48 | 63.24 | 747,137 | +1.21(+1.95%) |
May 04, 2020 | 60.56 | 62.23 | 60.28 | 62.03 | 619,144 | +1.01(+1.66%) |
May 01, 2020 | 61.41 | 62.89 | 60.69 | 61.02 | 666,400 | -1.18(-1.90%) |
Apr 30, 2020 | 62.57 | 63.20 | 61.50 | 62.20 | 2,287,522 | -1.06(-1.68%) |
Apr 29, 2020 | 64.74 | 64.92 | 63.12 | 63.26 | 1,065,261 | -1.09(-1.69%) |
Apr 28, 2020 | 61.65 | 64.97 | 61.65 | 64.35 | 1,373,479 | +3.58(+5.89%) |
Apr 27, 2020 | 61.67 | 61.92 | 60.08 | 60.77 | 740,002 | -0.36(-0.59%) |
Apr 24, 2020 | 61.56 | 62.09 | 60.17 | 61.13 | 752,200 | +0.67(+1.11%) |
Apr 23, 2020 | 60.36 | 61.21 | 59.96 | 60.46 | 655,286 | +0.55(+0.92%) |
Apr 22, 2020 | 60.59 | 60.92 | 59.54 | 59.91 | 579,454 | -0.38(-0.63%) |
Apr 21, 2020 | 60.12 | 61.19 | 59.68 | 60.29 | 770,020 | -1.17(-1.90%) |
Apr 20, 2020 | 63.18 | 63.23 | 61.33 | 61.46 | 1,018,044 | -2.51(-3.92%) |
Apr 17, 2020 | 63.99 | 64.57 | 62.82 | 63.97 | 1,013,100 | +1.46(+2.34%) |
Apr 16, 2020 | 61.62 | 62.71 | 60.02 | 62.51 | 779,662 | +1.71(+2.81%) |
Apr 15, 2020 | 61.42 | 62.27 | 60.08 | 60.80 | 886,041 | -2.03(-3.23%) |
Apr 14, 2020 | 61.27 | 63.68 | 61.04 | 62.83 | 1,461,627 | +3.32(+5.58%) |
Apr 13, 2020 | 62.96 | 63.11 | 59.19 | 59.51 | 1,048,856 | -3.38(-5.37%) |
Apr 09, 2020 | 60.72 | 64.60 | 60.72 | 62.89 | 1,173,900 | +1.67(+2.73%) |
Apr 08, 2020 | 58.48 | 61.89 | 58.16 | 61.22 | 921,355 | +2.57(+4.38%) |
Apr 07, 2020 | 58.35 | 60.71 | 57.88 | 58.65 | 1,105,186 | +1.26(+2.20%) |
Apr 06, 2020 | 56.98 | 57.99 | 55.55 | 57.39 | 1,085,505 | +1.95(+3.52%) |
Apr 03, 2020 | 54.15 | 55.66 | 52.91 | 55.44 | 884,900 | +0.80(+1.46%) |
Apr 02, 2020 | 52.61 | 55.59 | 52.27 | 54.64 | 1,425,647 | +1.17(+2.19%) |
Apr 01, 2020 | 52.68 | 54.51 | 51.03 | 53.47 | 1,610,105 | -2.04(-3.68%) |
Mar 31, 2020 | 55.99 | 56.79 | 54.73 | 55.51 | 2,850,499 | -1.12(-1.98%) |
Mar 30, 2020 | 55.32 | 57.17 | 54.03 | 56.63 | 1,596,250 | +2.13(+3.91%) |
Mar 27, 2020 | 53.01 | 55.98 | 52.59 | 54.50 | 1,257,400 | -0.78(-1.41%) |
Mar 26, 2020 | 52.62 | 55.75 | 51.48 | 55.28 | 1,607,142 | +3.19(+6.12%) |
Mar 25, 2020 | 48.25 | 53.06 | 46.80 | 52.09 | 1,679,011 | +3.12(+6.37%) |
Mar 24, 2020 | 48.05 | 49.98 | 45.89 | 48.97 | 1,217,885 | +2.49(+5.36%) |
Mar 23, 2020 | 48.81 | 51.14 | 44.68 | 46.48 | 2,040,349 | -2.37(-4.85%) |
Mar 20, 2020 | 56.84 | 57.13 | 48.00 | 48.85 | 2,453,200 | -7.66(-13.56%) |
Mar 19, 2020 | 54.44 | 59.58 | 53.17 | 56.51 | 1,586,644 | +1.92(+3.52%) |
Mar 18, 2020 | 55.10 | 56.72 | 52.07 | 54.59 | 3,258,121 | -3.37(-5.81%) |
Mar 17, 2020 | 51.20 | 58.40 | 49.03 | 57.96 | 2,398,967 | +7.44(+14.73%) |
Mar 16, 2020 | 49.91 | 52.39 | 47.57 | 50.52 | 1,621,187 | -2.63(-4.95%) |
Mar 13, 2020 | 52.69 | 53.85 | 49.88 | 53.15 | 1,467,300 | +3.18(+6.36%) |
Mar 12, 2020 | 52.56 | 53.58 | 49.60 | 49.97 | 2,070,164 | -5.76(-10.34%) |
Mar 11, 2020 | 56.52 | 57.18 | 54.94 | 55.73 | 1,111,877 | -2.18(-3.76%) |
Mar 10, 2020 | 59.96 | 60.31 | 55.59 | 57.91 | 1,734,874 | -0.64(-1.09%) |
Mar 09, 2020 | 58.25 | 60.06 | 52.91 | 58.55 | 2,245,800 | -3.70(-5.94%) |
Mar 06, 2020 | 60.60 | 62.50 | 59.54 | 62.25 | 1,673,900 | +0.43(+0.70%) |
Mar 05, 2020 | 62.45 | 62.89 | 61.14 | 61.82 | 1,295,348 | -2.74(-4.24%) |
Mar 04, 2020 | 62.00 | 64.66 | 60.42 | 64.56 | 1,618,515 | +0.75(+1.18%) |
Mar 03, 2020 | 64.59 | 67.00 | 63.38 | 63.81 | 1,586,266 | -0.51(-0.79%) |