Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.14 | 73.57 | 71.57 | 73.45 | 2,096,154 | +1.18(+1.64%) |
May 28, 2020 | 72.11 | 72.98 | 71.76 | 72.27 | 1,049,610 | +0.27(+0.38%) |
May 27, 2020 | 71.64 | 72.08 | 70.69 | 71.99 | 1,248,820 | +1.63(+2.31%) |
May 26, 2020 | 69.92 | 71.13 | 69.20 | 70.37 | 1,169,549 | +1.54(+2.23%) |
May 22, 2020 | 68.83 | 69.01 | 67.90 | 68.83 | 942,259 | -0.12(-0.18%) |
May 21, 2020 | 69.04 | 69.62 | 68.83 | 68.95 | 927,898 | -0.53(-0.76%) |
May 20, 2020 | 69.54 | 70.58 | 69.21 | 69.48 | 1,519,352 | +0.78(+1.14%) |
May 19, 2020 | 70.72 | 70.72 | 68.63 | 68.69 | 1,577,002 | -1.69(-2.40%) |
May 18, 2020 | 69.90 | 70.50 | 69.11 | 70.39 | 2,226,596 | +2.08(+3.05%) |
May 15, 2020 | 69.07 | 70.17 | 68.09 | 68.30 | 4,782,802 | -1.40(-2.01%) |
May 14, 2020 | 69.29 | 69.73 | 67.88 | 69.71 | 1,353,361 | -0.31(-0.44%) |
May 13, 2020 | 70.16 | 71.08 | 69.10 | 70.01 | 1,309,825 | -0.26(-0.37%) |
May 12, 2020 | 71.93 | 72.03 | 70.27 | 70.27 | 1,221,581 | -1.44(-2.01%) |
May 11, 2020 | 70.74 | 72.10 | 70.51 | 71.71 | 1,311,237 | +0.24(+0.33%) |
May 08, 2020 | 71.55 | 72.17 | 70.75 | 71.47 | 1,056,586 | +0.43(+0.60%) |
May 07, 2020 | 70.51 | 71.70 | 69.85 | 71.04 | 1,160,528 | +1.57(+2.25%) |
May 06, 2020 | 68.68 | 70.09 | 67.95 | 69.48 | 1,589,703 | -0.15(-0.22%) |
May 05, 2020 | 68.94 | 71.20 | 68.78 | 69.63 | 1,744,007 | +1.41(+2.07%) |
May 04, 2020 | 67.50 | 68.28 | 66.42 | 68.22 | 1,743,590 | +0.06(+0.08%) |
May 01, 2020 | 67.82 | 68.53 | 67.08 | 68.16 | 1,271,421 | -0.23(-0.34%) |
Apr 30, 2020 | 68.82 | 69.24 | 67.66 | 68.39 | 2,094,281 | -0.85(-1.22%) |
Apr 29, 2020 | 69.73 | 69.73 | 67.92 | 69.24 | 1,312,578 | +0.54(+0.79%) |
Apr 28, 2020 | 69.69 | 69.95 | 68.53 | 68.69 | 1,072,011 | -0.35(-0.51%) |
Apr 27, 2020 | 68.97 | 69.51 | 68.47 | 69.05 | 1,154,450 | +0.34(+0.50%) |
Apr 24, 2020 | 67.33 | 68.84 | 66.39 | 68.70 | 1,251,110 | +1.63(+2.44%) |
Apr 23, 2020 | 67.19 | 68.51 | 66.58 | 67.07 | 1,354,510 | -0.14(-0.21%) |
Apr 22, 2020 | 67.61 | 67.61 | 65.91 | 67.21 | 1,400,239 | +0.67(+1.00%) |
Apr 21, 2020 | 66.69 | 67.26 | 66.06 | 66.55 | 1,185,493 | -0.96(-1.41%) |
Apr 20, 2020 | 67.79 | 68.50 | 67.01 | 67.50 | 919,812 | -1.02(-1.49%) |
Apr 17, 2020 | 68.39 | 68.70 | 66.98 | 68.52 | 1,595,454 | +1.71(+2.56%) |
Apr 16, 2020 | 65.83 | 67.09 | 64.53 | 66.81 | 2,145,586 | +1.16(+1.76%) |
Apr 15, 2020 | 66.74 | 67.03 | 65.49 | 65.66 | 1,701,890 | -1.80(-2.66%) |
Apr 14, 2020 | 68.08 | 68.63 | 67.08 | 67.45 | 2,298,997 | +0.07(+0.10%) |
Apr 13, 2020 | 68.15 | 68.47 | 66.57 | 67.39 | 1,031,953 | -0.89(-1.30%) |
Apr 09, 2020 | 69.36 | 70.17 | 67.82 | 68.27 | 1,595,244 | -0.95(-1.37%) |
Apr 08, 2020 | 67.86 | 69.73 | 67.04 | 69.22 | 1,751,908 | +1.71(+2.53%) |
Apr 07, 2020 | 67.05 | 68.64 | 67.05 | 67.51 | 2,003,620 | +1.40(+2.12%) |
Apr 06, 2020 | 65.65 | 66.54 | 64.98 | 66.11 | 1,932,901 | +2.02(+3.14%) |
Apr 03, 2020 | 64.21 | 65.37 | 63.37 | 64.09 | 1,446,472 | -0.57(-0.89%) |
Apr 02, 2020 | 62.92 | 64.91 | 62.39 | 64.66 | 2,171,029 | +2.12(+3.39%) |
Apr 01, 2020 | 62.04 | 64.52 | 61.14 | 62.54 | 1,679,494 | -1.18(-1.86%) |
Mar 31, 2020 | 63.22 | 64.58 | 63.00 | 63.73 | 1,746,002 | -0.24(-0.37%) |
Mar 30, 2020 | 62.58 | 64.32 | 61.00 | 63.97 | 1,551,957 | +1.78(+2.86%) |
Mar 27, 2020 | 60.72 | 63.71 | 59.59 | 62.19 | 1,586,764 | -0.09(-0.14%) |
Mar 26, 2020 | 61.83 | 63.06 | 59.77 | 62.28 | 2,098,745 | +0.76(+1.24%) |
Mar 25, 2020 | 60.78 | 64.27 | 58.52 | 61.51 | 2,257,780 | +1.25(+2.08%) |
Mar 24, 2020 | 55.02 | 60.81 | 54.98 | 60.26 | 2,813,467 | +6.91(+12.94%) |
Mar 23, 2020 | 52.53 | 54.98 | 50.19 | 53.35 | 2,415,649 | +0.88(+1.67%) |
Mar 20, 2020 | 55.97 | 56.70 | 50.48 | 52.48 | 3,365,854 | -2.93(-5.29%) |
Mar 19, 2020 | 57.40 | 58.73 | 55.11 | 55.41 | 2,305,712 | -2.62(-4.51%) |
Mar 18, 2020 | 56.70 | 58.54 | 54.41 | 58.03 | 2,363,616 | -0.97(-1.65%) |
Mar 17, 2020 | 57.49 | 59.44 | 55.40 | 59.00 | 3,310,390 | +2.89(+5.16%) |
Mar 16, 2020 | 55.26 | 59.79 | 55.21 | 56.11 | 2,711,022 | -6.12(-9.84%) |
Mar 13, 2020 | 61.27 | 62.33 | 58.27 | 62.23 | 3,247,653 | +2.99(+5.05%) |
Mar 12, 2020 | 60.62 | 63.16 | 59.20 | 59.24 | 4,638,514 | -5.10(-7.93%) |
Mar 11, 2020 | 65.54 | 66.66 | 64.00 | 64.34 | 3,048,461 | -2.47(-3.70%) |
Mar 10, 2020 | 66.05 | 66.96 | 64.42 | 66.81 | 3,730,449 | +2.10(+3.25%) |
Mar 09, 2020 | 63.25 | 66.97 | 63.04 | 64.71 | 3,689,037 | -2.61(-3.87%) |
Mar 06, 2020 | 67.02 | 68.49 | 66.74 | 67.32 | 2,889,176 | -1.53(-2.22%) |
Mar 05, 2020 | 67.91 | 69.00 | 67.54 | 68.85 | 2,226,649 | -1.00(-1.44%) |
Mar 04, 2020 | 67.95 | 69.89 | 67.07 | 69.85 | 1,603,062 | +2.78(+4.14%) |
Mar 03, 2020 | 68.25 | 69.33 | 66.56 | 67.07 | 2,051,060 | -1.64(-2.39%) |