Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.69 | 78.56 | 76.34 | 78.42 | 4,000,500 | +1.96(+2.56%) |
May 28, 2020 | 76.83 | 77.74 | 75.80 | 76.46 | 3,205,341 | -0.80(-1.04%) |
May 27, 2020 | 77.03 | 77.38 | 74.38 | 77.26 | 4,956,648 | +0.21(+0.27%) |
May 26, 2020 | 79.98 | 80.42 | 77.00 | 77.06 | 6,325,002 | -2.25(-2.84%) |
May 22, 2020 | 80.00 | 81.05 | 77.34 | 79.31 | 12,317,100 | +2.81(+3.67%) |
May 21, 2020 | 78.00 | 79.22 | 76.17 | 76.50 | 7,877,604 | -1.66(-2.12%) |
May 20, 2020 | 76.83 | 78.25 | 76.67 | 78.16 | 4,667,184 | +2.44(+3.23%) |
May 19, 2020 | 75.59 | 77.48 | 75.59 | 75.72 | 6,598,380 | +0.34(+0.45%) |
May 18, 2020 | 75.26 | 77.12 | 74.69 | 75.38 | 3,738,771 | +1.10(+1.49%) |
May 15, 2020 | 72.67 | 74.66 | 72.32 | 74.28 | 4,078,200 | +1.09(+1.48%) |
May 14, 2020 | 70.63 | 73.19 | 70.63 | 73.19 | 4,833,069 | +1.28(+1.78%) |
May 13, 2020 | 73.33 | 73.95 | 70.26 | 71.91 | 5,249,238 | +0.52(+0.73%) |
May 12, 2020 | 73.00 | 73.14 | 71.18 | 71.39 | 2,920,899 | -1.36(-1.87%) |
May 11, 2020 | 71.00 | 73.18 | 70.82 | 72.75 | 3,598,551 | +1.43(+2.01%) |
May 08, 2020 | 71.45 | 71.71 | 70.38 | 71.32 | 3,196,500 | +0.28(+0.39%) |
May 07, 2020 | 68.28 | 71.39 | 67.98 | 71.04 | 5,195,337 | +3.97(+5.91%) |
May 06, 2020 | 67.62 | 68.03 | 66.85 | 67.08 | 4,164,090 | +1.01(+1.52%) |
May 05, 2020 | 64.60 | 66.65 | 64.59 | 66.07 | 3,290,841 | +2.12(+3.32%) |
May 04, 2020 | 64.57 | 64.57 | 63.52 | 63.95 | 2,965,866 | -0.95(-1.46%) |
May 01, 2020 | 64.33 | 65.31 | 64.05 | 64.89 | 3,216,600 | -0.61(-0.93%) |
Apr 30, 2020 | 65.39 | 66.45 | 65.11 | 65.50 | 1,822,398 | -0.40(-0.60%) |
Apr 29, 2020 | 65.74 | 66.67 | 65.30 | 65.90 | 3,158,853 | +1.38(+2.14%) |
Apr 28, 2020 | 66.67 | 66.88 | 64.39 | 64.52 | 3,088,971 | -1.11(-1.69%) |
Apr 27, 2020 | 65.43 | 66.61 | 65.07 | 65.63 | 4,493,802 | +1.14(+1.77%) |
Apr 24, 2020 | 64.28 | 64.97 | 64.14 | 64.48 | 2,530,200 | +0.45(+0.71%) |
Apr 23, 2020 | 63.86 | 64.97 | 63.40 | 64.03 | 2,026,431 | +0.08(+0.12%) |
Apr 22, 2020 | 63.33 | 64.51 | 63.21 | 63.95 | 2,353,083 | +1.78(+2.87%) |
Apr 21, 2020 | 63.99 | 64.75 | 61.44 | 62.17 | 3,645,726 | -2.59(-4.00%) |
Apr 20, 2020 | 64.16 | 65.81 | 63.94 | 64.76 | 3,541,299 | +0.29(+0.44%) |
Apr 17, 2020 | 65.00 | 65.45 | 63.79 | 64.48 | 5,382,300 | +1.05(+1.65%) |
Apr 16, 2020 | 62.62 | 63.85 | 62.20 | 63.43 | 3,819,873 | +1.31(+2.11%) |
Apr 15, 2020 | 61.56 | 62.67 | 61.33 | 62.12 | 3,098,715 | -0.53(-0.84%) |
Apr 14, 2020 | 62.49 | 62.85 | 61.47 | 62.64 | 3,852,663 | +1.66(+2.72%) |
Apr 13, 2020 | 60.20 | 61.29 | 59.70 | 60.99 | 4,389,162 | +1.69(+2.86%) |
Apr 09, 2020 | 59.62 | 61.48 | 59.11 | 59.29 | 5,928,600 | +0.57(+0.98%) |
Apr 08, 2020 | 58.33 | 59.26 | 57.45 | 58.72 | 3,954,324 | +1.12(+1.94%) |
Apr 07, 2020 | 58.99 | 59.63 | 57.52 | 57.60 | 4,511,880 | +0.49(+0.86%) |
Apr 06, 2020 | 56.45 | 57.48 | 55.38 | 57.11 | 5,058,714 | +2.89(+5.34%) |
Apr 03, 2020 | 54.43 | 55.87 | 53.50 | 54.22 | 2,999,700 | -0.96(-1.74%) |
Apr 02, 2020 | 54.26 | 56.24 | 53.52 | 55.18 | 4,389,000 | +0.56(+1.03%) |
Apr 01, 2020 | 52.67 | 56.59 | 52.67 | 54.62 | 6,450,099 | -0.03(-0.06%) |
Mar 31, 2020 | 54.67 | 56.23 | 54.07 | 54.65 | 4,375,971 | -0.84(-1.51%) |
Mar 30, 2020 | 54.33 | 56.73 | 53.92 | 55.49 | 6,190,032 | +1.31(+2.42%) |
Mar 27, 2020 | 54.08 | 55.09 | 53.42 | 54.18 | 4,628,700 | -1.82(-3.25%) |
Mar 26, 2020 | 56.19 | 57.42 | 55.25 | 56.00 | 4,699,461 | +0.66(+1.20%) |
Mar 25, 2020 | 54.59 | 56.25 | 52.19 | 55.34 | 6,178,794 | +1.76(+3.29%) |
Mar 24, 2020 | 51.46 | 54.27 | 51.34 | 53.57 | 7,808,508 | +4.85(+9.96%) |
Mar 23, 2020 | 47.28 | 50.19 | 47.07 | 48.72 | 4,686,663 | +0.88(+1.83%) |
Mar 20, 2020 | 47.42 | 50.99 | 47.00 | 47.84 | 5,242,200 | +1.47(+3.18%) |
Mar 19, 2020 | 43.88 | 48.07 | 43.69 | 46.37 | 5,704,233 | +2.18(+4.93%) |
Mar 18, 2020 | 44.79 | 46.98 | 41.82 | 44.19 | 7,751,562 | -2.99(-6.34%) |
Mar 17, 2020 | 46.14 | 48.23 | 44.89 | 47.19 | 6,614,664 | +1.46(+3.20%) |
Mar 16, 2020 | 45.03 | 47.16 | 44.61 | 45.72 | 6,633,402 | -4.80(-9.50%) |
Mar 13, 2020 | 49.09 | 50.54 | 46.18 | 50.52 | 5,991,900 | +4.52(+9.83%) |
Mar 12, 2020 | 48.68 | 49.78 | 46.00 | 46.00 | 9,005,673 | -6.51(-12.40%) |
Mar 11, 2020 | 54.69 | 55.22 | 51.76 | 52.51 | 5,962,362 | -3.31(-5.94%) |
Mar 10, 2020 | 54.59 | 56.03 | 53.11 | 55.82 | 6,274,272 | +2.90(+5.47%) |
Mar 09, 2020 | 54.89 | 56.63 | 51.26 | 52.93 | 10,027,518 | -5.80(-9.87%) |
Mar 06, 2020 | 58.89 | 59.73 | 57.64 | 58.72 | 5,790,000 | -1.63(-2.70%) |
Mar 05, 2020 | 60.67 | 61.87 | 59.74 | 60.35 | 4,328,226 | -1.61(-2.60%) |
Mar 04, 2020 | 61.99 | 62.15 | 61.02 | 61.96 | 4,043,958 | +1.28(+2.11%) |
Mar 03, 2020 | 63.12 | 63.72 | 59.79 | 60.68 | 5,596,464 | -2.42(-3.83%) |