Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.64 | 71.17 | 70.01 | 71.09 | 62,434 | -0.10(-0.14%) |
May 28, 2020 | 72.08 | 72.16 | 71.06 | 71.18 | 96,734 | -0.37(-0.51%) |
May 27, 2020 | 70.97 | 71.55 | 70.20 | 71.55 | 124,055 | +1.85(+2.66%) |
May 26, 2020 | 69.40 | 70.05 | 69.33 | 69.69 | 131,658 | +2.25(+3.33%) |
May 22, 2020 | 67.24 | 67.45 | 66.77 | 67.44 | 43,496 | +0.14(+0.21%) |
May 21, 2020 | 67.30 | 67.78 | 67.24 | 67.30 | 56,819 | -0.08(-0.12%) |
May 20, 2020 | 67.00 | 67.89 | 67.00 | 67.39 | 40,459 | +1.18(+1.79%) |
May 19, 2020 | 66.84 | 67.37 | 66.20 | 66.20 | 54,836 | -0.73(-1.09%) |
May 18, 2020 | 65.20 | 67.29 | 65.20 | 66.93 | 60,118 | +3.59(+5.67%) |
May 15, 2020 | 62.51 | 63.51 | 62.26 | 63.34 | 31,009 | +0.14(+0.23%) |
May 14, 2020 | 61.58 | 63.20 | 60.67 | 63.20 | 89,142 | +0.66(+1.06%) |
May 13, 2020 | 63.72 | 63.72 | 62.10 | 62.54 | 56,582 | -1.70(-2.65%) |
May 12, 2020 | 66.27 | 66.27 | 64.19 | 64.24 | 79,421 | -1.66(-2.52%) |
May 11, 2020 | 65.99 | 66.28 | 65.40 | 65.90 | 40,540 | -0.65(-0.97%) |
May 08, 2020 | 66.02 | 66.67 | 66.02 | 66.54 | 56,399 | +1.25(+1.92%) |
May 07, 2020 | 64.83 | 65.97 | 64.83 | 65.29 | 62,003 | +1.29(+2.01%) |
May 06, 2020 | 64.83 | 64.83 | 63.97 | 64.00 | 22,659 | -0.56(-0.87%) |
May 05, 2020 | 64.60 | 65.21 | 64.53 | 64.57 | 24,426 | +0.59(+0.93%) |
May 04, 2020 | 63.54 | 64.00 | 63.14 | 63.97 | 35,539 | -0.42(-0.65%) |
May 01, 2020 | 65.46 | 65.46 | 64.01 | 64.39 | 65,140 | -1.90(-2.86%) |
Apr 30, 2020 | 66.95 | 66.95 | 65.95 | 66.29 | 89,585 | -1.43(-2.11%) |
Apr 29, 2020 | 67.29 | 68.19 | 67.03 | 67.72 | 161,930 | +1.95(+2.96%) |
Apr 28, 2020 | 65.68 | 66.78 | 65.51 | 65.77 | 72,894 | +0.80(+1.24%) |
Apr 27, 2020 | 64.16 | 65.25 | 63.84 | 64.97 | 78,166 | +1.74(+2.75%) |
Apr 24, 2020 | 62.75 | 63.46 | 62.30 | 63.23 | 70,759 | +0.70(+1.11%) |
Apr 23, 2020 | 62.74 | 63.57 | 62.52 | 62.53 | 81,500 | +0.49(+0.78%) |
Apr 22, 2020 | 61.93 | 62.41 | 61.66 | 62.05 | 66,719 | +1.12(+1.84%) |
Apr 21, 2020 | 61.12 | 61.80 | 60.77 | 60.93 | 54,447 | -1.85(-2.95%) |
Apr 20, 2020 | 63.44 | 63.93 | 62.64 | 62.78 | 48,919 | -1.46(-2.27%) |
Apr 17, 2020 | 63.06 | 64.37 | 63.00 | 64.23 | 103,433 | +2.80(+4.55%) |
Apr 16, 2020 | 61.70 | 61.85 | 60.52 | 61.44 | 82,653 | -0.37(-0.59%) |
Apr 15, 2020 | 62.92 | 62.92 | 61.12 | 61.80 | 56,499 | -1.99(-3.12%) |
Apr 14, 2020 | 63.57 | 64.20 | 63.13 | 63.79 | 73,296 | +1.19(+1.90%) |
Apr 13, 2020 | 64.00 | 64.00 | 61.92 | 62.60 | 112,051 | -1.61(-2.51%) |
Apr 09, 2020 | 64.64 | 65.24 | 63.72 | 64.22 | 173,360 | +1.08(+1.71%) |
Apr 08, 2020 | 61.80 | 63.38 | 61.10 | 63.14 | 80,811 | +2.22(+3.64%) |
Apr 07, 2020 | 63.42 | 63.58 | 60.92 | 60.92 | 114,559 | +0.04(+0.07%) |
Apr 06, 2020 | 57.78 | 61.22 | 57.78 | 60.87 | 59,431 | +4.43(+7.85%) |
Apr 03, 2020 | 57.30 | 57.81 | 55.85 | 56.44 | 144,848 | -1.22(-2.11%) |
Apr 02, 2020 | 56.20 | 58.33 | 56.20 | 57.66 | 36,056 | +0.87(+1.54%) |
Apr 01, 2020 | 57.95 | 57.95 | 56.23 | 56.79 | 98,039 | -2.89(-4.85%) |
Mar 31, 2020 | 60.52 | 60.82 | 59.43 | 59.68 | 115,100 | -0.85(-1.41%) |
Mar 30, 2020 | 59.30 | 60.77 | 58.65 | 60.53 | 103,225 | +1.42(+2.40%) |
Mar 27, 2020 | 59.94 | 60.83 | 58.86 | 59.11 | 270,758 | -2.88(-4.65%) |
Mar 26, 2020 | 58.32 | 62.21 | 58.32 | 61.99 | 259,974 | +4.02(+6.93%) |
Mar 25, 2020 | 56.34 | 60.09 | 55.45 | 57.98 | 156,713 | +1.89(+3.38%) |
Mar 24, 2020 | 51.32 | 56.12 | 51.32 | 56.08 | 93,206 | +6.15(+12.32%) |
Mar 23, 2020 | 51.86 | 51.86 | 48.87 | 49.93 | 245,299 | -2.45(-4.69%) |
Mar 20, 2020 | 55.51 | 55.84 | 51.88 | 52.39 | 170,009 | -2.59(-4.72%) |
Mar 19, 2020 | 53.45 | 55.42 | 52.06 | 54.98 | 173,225 | +0.71(+1.32%) |
Mar 18, 2020 | 56.82 | 56.82 | 50.46 | 54.27 | 248,125 | -3.88(-6.68%) |
Mar 17, 2020 | 56.80 | 58.46 | 54.80 | 58.15 | 187,143 | +2.52(+4.52%) |
Mar 16, 2020 | 61.64 | 61.64 | 55.36 | 55.63 | 226,424 | -7.91(-12.45%) |
Mar 13, 2020 | 60.69 | 63.64 | 59.15 | 63.55 | 234,257 | +4.62(+7.83%) |
Mar 12, 2020 | 62.00 | 62.81 | 57.32 | 58.93 | 352,281 | -6.33(-9.70%) |
Mar 11, 2020 | 67.00 | 67.67 | 64.62 | 65.26 | 111,961 | -3.96(-5.72%) |
Mar 10, 2020 | 68.05 | 69.22 | 65.77 | 69.22 | 245,949 | +3.34(+5.06%) |
Mar 09, 2020 | 69.67 | 69.67 | 64.60 | 65.89 | 167,608 | -5.84(-8.15%) |
Mar 06, 2020 | 70.73 | 72.45 | 70.50 | 71.73 | 185,862 | -1.42(-1.95%) |
Mar 05, 2020 | 74.45 | 74.95 | 72.78 | 73.15 | 57,903 | -3.31(-4.33%) |
Mar 04, 2020 | 74.57 | 76.47 | 74.09 | 76.47 | 88,375 | +2.95(+4.01%) |
Mar 03, 2020 | 75.36 | 76.50 | 73.00 | 73.52 | 278,554 | -1.86(-2.46%) |