Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.02 | 70.49 | 69.36 | 69.78 | 11,176,290 | -0.73(-1.04%) |
May 28, 2020 | 71.05 | 71.09 | 69.95 | 70.51 | 6,873,581 | +0.29(+0.41%) |
May 27, 2020 | 70.47 | 70.61 | 68.54 | 70.23 | 9,035,102 | +1.33(+1.92%) |
May 26, 2020 | 68.45 | 69.31 | 68.25 | 68.90 | 8,227,273 | +2.42(+3.65%) |
May 22, 2020 | 65.48 | 66.53 | 65.31 | 66.48 | 4,887,928 | +0.89(+1.36%) |
May 21, 2020 | 65.35 | 66.02 | 64.92 | 65.58 | 4,592,400 | -0.09(-0.14%) |
May 20, 2020 | 65.83 | 65.90 | 65.16 | 65.67 | 4,873,800 | +0.63(+0.97%) |
May 19, 2020 | 65.55 | 65.96 | 65.02 | 65.04 | 5,528,183 | -0.74(-1.12%) |
May 18, 2020 | 64.33 | 66.32 | 64.29 | 65.78 | 13,076,459 | +3.62(+5.83%) |
May 15, 2020 | 62.02 | 62.26 | 61.14 | 62.16 | 10,597,833 | -0.29(-0.46%) |
May 14, 2020 | 61.26 | 62.48 | 59.89 | 62.45 | 10,580,820 | +0.29(+0.46%) |
May 13, 2020 | 63.24 | 63.52 | 61.81 | 62.16 | 15,271,900 | -1.51(-2.36%) |
May 12, 2020 | 66.97 | 67.04 | 63.59 | 63.66 | 12,188,817 | -3.06(-4.59%) |
May 11, 2020 | 66.87 | 67.77 | 66.39 | 66.73 | 6,151,045 | -0.96(-1.41%) |
May 08, 2020 | 67.17 | 67.85 | 66.81 | 67.68 | 11,228,101 | +1.58(+2.39%) |
May 07, 2020 | 65.83 | 67.05 | 65.74 | 66.11 | 7,130,464 | +0.87(+1.33%) |
May 06, 2020 | 66.75 | 66.95 | 65.20 | 65.24 | 6,369,051 | -1.10(-1.66%) |
May 05, 2020 | 66.58 | 67.39 | 66.30 | 66.34 | 7,885,449 | +0.32(+0.48%) |
May 04, 2020 | 65.49 | 66.11 | 64.53 | 66.02 | 5,429,652 | -0.20(-0.30%) |
May 01, 2020 | 67.07 | 67.08 | 65.60 | 66.22 | 6,368,685 | -2.33(-3.39%) |
Apr 30, 2020 | 68.22 | 68.77 | 67.41 | 68.55 | 9,738,629 | -0.78(-1.12%) |
Apr 29, 2020 | 69.72 | 70.17 | 68.29 | 69.32 | 7,984,125 | +1.05(+1.53%) |
Apr 28, 2020 | 69.16 | 69.94 | 68.21 | 68.28 | 6,715,218 | +0.61(+0.91%) |
Apr 27, 2020 | 66.11 | 67.93 | 65.97 | 67.67 | 6,070,238 | +2.07(+3.16%) |
Apr 24, 2020 | 65.62 | 65.85 | 64.73 | 65.59 | 5,451,075 | +0.27(+0.41%) |
Apr 23, 2020 | 65.97 | 66.63 | 65.05 | 65.32 | 6,714,136 | -0.60(-0.92%) |
Apr 22, 2020 | 66.09 | 66.48 | 65.31 | 65.93 | 7,215,195 | +1.04(+1.60%) |
Apr 21, 2020 | 64.42 | 65.47 | 63.99 | 64.89 | 9,895,146 | -1.21(-1.83%) |
Apr 20, 2020 | 67.30 | 67.60 | 66.01 | 66.10 | 8,214,578 | -2.49(-3.63%) |
Apr 17, 2020 | 68.60 | 68.95 | 66.54 | 68.58 | 8,142,331 | +1.98(+2.98%) |
Apr 16, 2020 | 67.15 | 67.89 | 66.12 | 66.60 | 10,022,720 | -0.76(-1.12%) |
Apr 15, 2020 | 67.99 | 68.67 | 66.57 | 67.36 | 10,211,799 | -2.65(-3.79%) |
Apr 14, 2020 | 69.72 | 70.75 | 69.20 | 70.01 | 9,649,228 | +1.80(+2.64%) |
Apr 13, 2020 | 70.77 | 70.98 | 67.72 | 68.21 | 10,824,000 | -2.89(-4.07%) |
Apr 09, 2020 | 68.81 | 72.22 | 68.81 | 71.10 | 17,354,486 | +3.75(+5.57%) |
Apr 08, 2020 | 63.86 | 67.79 | 63.19 | 67.35 | 15,848,313 | +4.50(+7.16%) |
Apr 07, 2020 | 64.65 | 65.91 | 62.84 | 62.85 | 10,360,529 | +0.60(+0.97%) |
Apr 06, 2020 | 60.36 | 62.57 | 60.29 | 62.25 | 12,742,469 | +4.34(+7.50%) |
Apr 03, 2020 | 58.33 | 59.08 | 56.79 | 57.90 | 9,614,878 | -0.92(-1.56%) |
Apr 02, 2020 | 57.75 | 59.96 | 57.67 | 58.82 | 11,533,509 | +0.25(+0.43%) |
Apr 01, 2020 | 59.79 | 62.85 | 57.43 | 58.57 | 12,787,989 | -4.14(-6.60%) |
Mar 31, 2020 | 64.20 | 64.20 | 61.19 | 62.71 | 12,460,406 | -1.83(-2.84%) |
Mar 30, 2020 | 63.81 | 64.74 | 61.73 | 64.54 | 11,591,164 | +1.26(+1.99%) |
Mar 27, 2020 | 61.24 | 64.92 | 60.94 | 63.28 | 9,228,907 | +0.08(+0.13%) |
Mar 26, 2020 | 59.61 | 63.49 | 59.13 | 63.19 | 12,690,961 | +4.36(+7.42%) |
Mar 25, 2020 | 56.23 | 61.90 | 55.60 | 58.83 | 15,198,441 | +3.06(+5.49%) |
Mar 24, 2020 | 54.38 | 55.90 | 52.93 | 55.77 | 13,657,417 | +4.13(+8.00%) |
Mar 23, 2020 | 54.15 | 54.15 | 50.24 | 51.64 | 18,214,436 | -2.75(-5.06%) |
Mar 20, 2020 | 57.48 | 59.21 | 54.01 | 54.39 | 13,726,921 | -2.49(-4.38%) |
Mar 19, 2020 | 56.25 | 58.24 | 54.29 | 56.88 | 11,330,037 | +0.03(+0.05%) |
Mar 18, 2020 | 59.19 | 61.08 | 54.48 | 56.85 | 9,604,698 | -6.20(-9.84%) |
Mar 17, 2020 | 60.94 | 64.30 | 58.98 | 63.06 | 11,171,735 | +2.83(+4.70%) |
Mar 16, 2020 | 65.04 | 66.35 | 59.68 | 60.23 | 14,513,278 | -12.22(-16.87%) |
Mar 13, 2020 | 66.75 | 72.47 | 66.41 | 72.45 | 13,120,597 | +5.70(+8.53%) |
Mar 12, 2020 | 69.65 | 71.38 | 65.49 | 66.75 | 13,420,093 | -7.20(-9.74%) |
Mar 11, 2020 | 76.63 | 76.88 | 73.27 | 73.96 | 16,481,841 | -4.57(-5.82%) |
Mar 10, 2020 | 77.48 | 78.72 | 74.45 | 78.53 | 20,475,696 | +2.92(+3.86%) |
Mar 09, 2020 | 76.02 | 78.02 | 75.08 | 75.61 | 16,493,939 | -6.05(-7.41%) |
Mar 06, 2020 | 81.04 | 81.96 | 79.09 | 81.66 | 18,525,542 | -1.41(-1.70%) |
Mar 05, 2020 | 83.56 | 84.20 | 82.17 | 83.07 | 13,537,814 | -1.85(-2.18%) |
Mar 04, 2020 | 83.09 | 85.07 | 82.99 | 84.92 | 14,216,945 | +3.12(+3.82%) |
Mar 03, 2020 | 82.04 | 84.06 | 81.14 | 81.79 | 23,190,736 | +0.01(+0.01%) |