Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.90 | 67.50 | 66.41 | 67.50 | 715,000 | +0.84(+1.26%) |
May 28, 2020 | 67.54 | 68.00 | 66.12 | 66.66 | 1,762,933 | -0.59(-0.88%) |
May 27, 2020 | 67.50 | 67.69 | 67.07 | 67.25 | 848,512 | -0.32(-0.47%) |
May 26, 2020 | 68.28 | 68.38 | 67.51 | 67.57 | 718,063 | -0.33(-0.49%) |
May 22, 2020 | 67.27 | 68.39 | 67.00 | 67.90 | 1,250,100 | +0.67(+1.00%) |
May 21, 2020 | 67.23 | 67.34 | 66.91 | 67.23 | 849,413 | -0.08(-0.12%) |
May 20, 2020 | 66.79 | 67.56 | 66.61 | 67.31 | 791,177 | +0.77(+1.16%) |
May 19, 2020 | 67.22 | 67.83 | 66.46 | 66.54 | 1,497,505 | -1.02(-1.51%) |
May 18, 2020 | 67.25 | 67.66 | 66.75 | 67.56 | 875,972 | +0.30(+0.45%) |
May 15, 2020 | 67.25 | 67.44 | 66.62 | 67.26 | 1,669,600 | -0.84(-1.23%) |
May 14, 2020 | 68.11 | 68.20 | 67.96 | 68.10 | 685,706 | -0.15(-0.22%) |
May 13, 2020 | 68.25 | 68.61 | 68.06 | 68.25 | 810,014 | -0.37(-0.54%) |
May 12, 2020 | 68.95 | 68.95 | 68.62 | 68.62 | 788,124 | -0.22(-0.32%) |
May 11, 2020 | 68.74 | 69.13 | 68.64 | 68.84 | 624,244 | +0.06(+0.08%) |
May 08, 2020 | 68.63 | 69.02 | 68.55 | 68.78 | 608,800 | +0.28(+0.42%) |
May 07, 2020 | 68.57 | 68.65 | 68.39 | 68.50 | 292,422 | +0.22(+0.32%) |
May 06, 2020 | 68.35 | 68.78 | 68.23 | 68.28 | 873,899 | -0.02(-0.03%) |
May 05, 2020 | 68.20 | 68.48 | 67.77 | 68.30 | 936,590 | +0.36(+0.53%) |
May 04, 2020 | 67.56 | 68.02 | 67.43 | 67.94 | 656,892 | +0.21(+0.31%) |
May 01, 2020 | 67.94 | 68.10 | 67.44 | 67.73 | 909,700 | +0.04(+0.06%) |
Apr 30, 2020 | 68.05 | 68.36 | 67.69 | 67.69 | 931,264 | -0.35(-0.51%) |
Apr 29, 2020 | 68.35 | 68.37 | 67.93 | 68.04 | 421,625 | +0.05(+0.07%) |
Apr 28, 2020 | 68.60 | 68.60 | 67.96 | 68.00 | 438,539 | -0.38(-0.56%) |
Apr 27, 2020 | 68.60 | 68.74 | 68.33 | 68.38 | 393,105 | -0.12(-0.18%) |
Apr 24, 2020 | 68.48 | 68.64 | 68.22 | 68.50 | 286,900 | +0.02(+0.03%) |
Apr 23, 2020 | 68.34 | 68.50 | 68.27 | 68.48 | 584,176 | +0.04(+0.05%) |
Apr 22, 2020 | 68.35 | 68.50 | 67.82 | 68.44 | 273,120 | +0.44(+0.65%) |
Apr 21, 2020 | 67.85 | 68.23 | 67.63 | 68.00 | 466,186 | +0.00(+0.00%) |
Apr 20, 2020 | 68.22 | 68.59 | 68.00 | 68.00 | 439,648 | -0.50(-0.73%) |
Apr 17, 2020 | 68.00 | 68.70 | 67.94 | 68.50 | 517,700 | +0.50(+0.74%) |
Apr 16, 2020 | 68.00 | 68.15 | 67.72 | 68.00 | 558,769 | +0.77(+1.15%) |
Apr 15, 2020 | 67.41 | 67.70 | 67.09 | 67.23 | 564,903 | -0.52(-0.77%) |
Apr 14, 2020 | 67.00 | 67.86 | 66.75 | 67.75 | 823,695 | +0.98(+1.47%) |
Apr 13, 2020 | 67.05 | 67.24 | 66.35 | 66.77 | 443,771 | -0.47(-0.70%) |
Apr 09, 2020 | 67.57 | 67.96 | 66.75 | 67.24 | 579,600 | -0.09(-0.13%) |
Apr 08, 2020 | 67.42 | 67.60 | 66.78 | 67.33 | 430,715 | +0.10(+0.15%) |
Apr 07, 2020 | 67.23 | 67.76 | 67.02 | 67.23 | 897,265 | +0.53(+0.79%) |
Apr 06, 2020 | 67.00 | 67.47 | 66.37 | 66.70 | 867,990 | +0.30(+0.45%) |
Apr 03, 2020 | 66.55 | 66.99 | 66.11 | 66.40 | 535,100 | -0.42(-0.63%) |
Apr 02, 2020 | 66.10 | 67.26 | 66.09 | 66.82 | 579,637 | +0.12(+0.18%) |
Apr 01, 2020 | 66.72 | 67.52 | 65.30 | 66.70 | 1,239,407 | -0.48(-0.71%) |
Mar 31, 2020 | 67.61 | 67.79 | 66.69 | 67.18 | 967,817 | -0.59(-0.87%) |
Mar 30, 2020 | 67.50 | 68.05 | 67.41 | 67.77 | 617,598 | +0.36(+0.53%) |
Mar 27, 2020 | 66.74 | 67.66 | 66.42 | 67.41 | 592,400 | -0.09(-0.13%) |
Mar 26, 2020 | 66.85 | 68.25 | 66.38 | 67.50 | 1,145,027 | +1.11(+1.67%) |
Mar 25, 2020 | 66.43 | 67.27 | 64.90 | 66.39 | 856,246 | +0.00(+0.00%) |
Mar 24, 2020 | 65.40 | 66.50 | 64.14 | 66.39 | 1,052,225 | +1.89(+2.93%) |
Mar 23, 2020 | 64.22 | 64.91 | 62.62 | 64.50 | 617,623 | +0.16(+0.25%) |
Mar 20, 2020 | 63.59 | 65.02 | 63.08 | 64.34 | 942,500 | +0.84(+1.32%) |
Mar 19, 2020 | 61.87 | 64.24 | 60.90 | 63.50 | 714,937 | +1.12(+1.80%) |
Mar 18, 2020 | 62.44 | 64.00 | 61.10 | 62.38 | 1,217,191 | -1.86(-2.90%) |
Mar 17, 2020 | 64.80 | 64.91 | 60.62 | 64.24 | 1,455,203 | -0.39(-0.60%) |
Mar 16, 2020 | 65.45 | 65.62 | 64.02 | 64.63 | 1,117,505 | -2.36(-3.52%) |
Mar 13, 2020 | 66.09 | 67.24 | 64.46 | 66.99 | 1,142,500 | +1.63(+2.49%) |
Mar 12, 2020 | 64.81 | 66.01 | 63.63 | 65.36 | 1,154,787 | -0.85(-1.28%) |
Mar 11, 2020 | 65.64 | 66.31 | 65.00 | 66.21 | 587,192 | +0.04(+0.06%) |
Mar 10, 2020 | 63.50 | 66.33 | 63.11 | 66.17 | 1,108,787 | +3.39(+5.40%) |
Mar 09, 2020 | 64.04 | 64.14 | 62.01 | 62.78 | 1,438,810 | -2.36(-3.62%) |
Mar 06, 2020 | 67.00 | 67.00 | 65.06 | 65.14 | 1,431,300 | -2.08(-3.09%) |
Mar 05, 2020 | 68.18 | 68.20 | 67.01 | 67.22 | 782,170 | -1.08(-1.58%) |
Mar 04, 2020 | 68.60 | 68.67 | 67.89 | 68.30 | 481,665 | -0.18(-0.26%) |
Mar 03, 2020 | 68.54 | 68.67 | 68.23 | 68.48 | 421,562 | -0.12(-0.17%) |