Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.88 | 66.35 | 64.13 | 65.82 | 426,156 | +0.23(+0.36%) |
May 28, 2020 | 67.82 | 67.92 | 65.24 | 65.58 | 329,829 | -1.11(-1.66%) |
May 27, 2020 | 66.65 | 66.86 | 64.57 | 66.69 | 366,328 | +1.78(+2.74%) |
May 26, 2020 | 65.67 | 65.92 | 64.64 | 64.92 | 268,243 | +1.33(+2.10%) |
May 22, 2020 | 63.87 | 64.15 | 62.49 | 63.58 | 167,670 | -0.06(-0.10%) |
May 21, 2020 | 63.17 | 64.66 | 62.86 | 63.64 | 360,138 | +0.32(+0.51%) |
May 20, 2020 | 62.72 | 63.71 | 61.95 | 63.32 | 439,461 | +1.74(+2.83%) |
May 19, 2020 | 63.59 | 64.28 | 61.54 | 61.58 | 382,066 | -2.63(-4.10%) |
May 18, 2020 | 62.00 | 64.70 | 61.80 | 64.21 | 481,837 | +4.63(+7.77%) |
May 15, 2020 | 58.64 | 59.79 | 56.94 | 59.59 | 1,271,892 | +0.86(+1.46%) |
May 14, 2020 | 58.51 | 59.02 | 55.62 | 58.73 | 644,395 | -0.99(-1.65%) |
May 13, 2020 | 61.80 | 62.31 | 59.07 | 59.72 | 506,251 | -2.54(-4.09%) |
May 12, 2020 | 63.54 | 64.71 | 62.22 | 62.26 | 545,115 | -1.38(-2.16%) |
May 11, 2020 | 64.49 | 64.71 | 62.25 | 63.64 | 625,221 | -1.73(-2.64%) |
May 08, 2020 | 62.97 | 65.61 | 62.52 | 65.36 | 427,005 | +3.38(+5.45%) |
May 07, 2020 | 61.77 | 62.56 | 61.30 | 61.99 | 404,269 | +1.17(+1.92%) |
May 06, 2020 | 63.15 | 63.25 | 60.70 | 60.82 | 320,223 | -2.33(-3.69%) |
May 05, 2020 | 64.27 | 64.61 | 63.07 | 63.15 | 347,470 | +0.45(+0.71%) |
May 04, 2020 | 62.74 | 62.93 | 60.95 | 62.70 | 453,142 | -0.94(-1.47%) |
May 01, 2020 | 64.15 | 64.58 | 62.79 | 63.64 | 416,999 | -1.51(-2.32%) |
Apr 30, 2020 | 67.60 | 67.60 | 64.98 | 65.15 | 420,035 | -3.56(-5.18%) |
Apr 29, 2020 | 70.15 | 70.15 | 67.22 | 68.71 | 439,985 | +0.56(+0.82%) |
Apr 28, 2020 | 68.67 | 69.63 | 67.88 | 68.15 | 413,834 | +0.95(+1.42%) |
Apr 27, 2020 | 67.99 | 67.99 | 65.32 | 67.19 | 1,321,882 | +0.03(+0.05%) |
Apr 24, 2020 | 65.37 | 67.22 | 64.97 | 67.16 | 1,302,192 | +1.01(+1.53%) |
Apr 23, 2020 | 65.32 | 66.54 | 64.80 | 66.15 | 764,473 | +0.40(+0.60%) |
Apr 22, 2020 | 67.90 | 67.90 | 65.61 | 65.75 | 429,048 | -0.47(-0.71%) |
Apr 21, 2020 | 63.40 | 66.53 | 63.27 | 66.22 | 440,122 | +1.00(+1.53%) |
Apr 20, 2020 | 65.40 | 66.62 | 64.69 | 65.23 | 546,539 | -1.40(-2.10%) |
Apr 17, 2020 | 66.55 | 67.60 | 65.50 | 66.63 | 488,438 | +1.32(+2.03%) |
Apr 16, 2020 | 65.31 | 65.63 | 63.88 | 65.30 | 618,432 | -0.17(-0.26%) |
Apr 15, 2020 | 64.64 | 66.55 | 64.42 | 65.47 | 1,226,251 | -1.41(-2.11%) |
Apr 14, 2020 | 66.03 | 67.53 | 64.94 | 66.88 | 881,615 | +1.01(+1.54%) |
Apr 13, 2020 | 66.32 | 67.19 | 63.84 | 65.87 | 366,968 | -1.35(-2.01%) |
Apr 09, 2020 | 66.18 | 67.87 | 65.35 | 67.22 | 508,799 | +2.27(+3.49%) |
Apr 08, 2020 | 63.66 | 65.51 | 62.61 | 64.95 | 597,194 | +2.34(+3.73%) |
Apr 07, 2020 | 66.43 | 67.03 | 61.94 | 62.61 | 555,388 | -1.71(-2.66%) |
Apr 06, 2020 | 60.92 | 64.88 | 60.61 | 64.32 | 550,863 | +5.95(+10.19%) |
Apr 03, 2020 | 57.44 | 59.42 | 57.28 | 58.38 | 879,026 | -0.14(-0.24%) |
Apr 02, 2020 | 55.52 | 59.27 | 55.52 | 58.51 | 560,777 | +2.29(+4.08%) |
Apr 01, 2020 | 56.96 | 59.03 | 55.18 | 56.22 | 723,266 | -3.57(-5.97%) |
Mar 31, 2020 | 60.75 | 61.39 | 58.63 | 59.78 | 756,179 | -1.82(-2.96%) |
Mar 30, 2020 | 59.71 | 65.77 | 58.94 | 61.61 | 1,010,302 | +2.30(+3.88%) |
Mar 27, 2020 | 56.47 | 61.19 | 56.00 | 59.30 | 819,222 | +0.10(+0.17%) |
Mar 26, 2020 | 53.18 | 59.51 | 53.18 | 59.20 | 677,151 | +6.65(+12.66%) |
Mar 25, 2020 | 49.26 | 54.73 | 48.36 | 52.55 | 998,752 | +2.85(+5.74%) |
Mar 24, 2020 | 47.40 | 49.70 | 45.69 | 49.69 | 575,847 | +4.74(+10.53%) |
Mar 23, 2020 | 45.25 | 47.70 | 39.26 | 44.96 | 828,853 | -0.60(-1.32%) |
Mar 20, 2020 | 53.21 | 54.25 | 44.88 | 45.56 | 903,925 | -7.57(-14.25%) |
Mar 19, 2020 | 51.10 | 54.15 | 47.37 | 53.13 | 711,262 | +1.94(+3.79%) |
Mar 18, 2020 | 48.55 | 52.57 | 46.32 | 51.19 | 831,317 | +0.13(+0.25%) |
Mar 17, 2020 | 46.16 | 52.57 | 44.96 | 51.06 | 723,477 | +6.14(+13.66%) |
Mar 16, 2020 | 45.04 | 48.29 | 44.01 | 44.92 | 601,676 | -5.28(-10.51%) |
Mar 13, 2020 | 48.42 | 50.20 | 44.66 | 50.20 | 695,425 | +4.87(+10.75%) |
Mar 12, 2020 | 48.13 | 49.96 | 44.23 | 45.33 | 968,652 | -7.90(-14.84%) |
Mar 11, 2020 | 58.01 | 58.01 | 52.94 | 53.23 | 606,922 | -6.33(-10.63%) |
Mar 10, 2020 | 57.56 | 59.66 | 56.43 | 59.56 | 650,686 | +2.90(+5.11%) |
Mar 09, 2020 | 57.80 | 58.60 | 55.01 | 56.67 | 719,497 | -3.74(-6.19%) |
Mar 06, 2020 | 59.58 | 60.83 | 59.18 | 60.40 | 1,064,721 | -0.89(-1.46%) |
Mar 05, 2020 | 59.81 | 61.30 | 59.52 | 61.30 | 599,363 | +0.64(+1.06%) |
Mar 04, 2020 | 58.54 | 61.04 | 58.40 | 60.65 | 518,676 | +2.72(+4.70%) |
Mar 03, 2020 | 58.67 | 60.21 | 57.63 | 57.93 | 447,224 | -0.92(-1.56%) |