Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.24 | 66.23 | 63.26 | 65.99 | 28,757,604 | +2.13(+3.33%) |
May 28, 2020 | 63.58 | 64.58 | 63.51 | 63.86 | 12,400,807 | +0.36(+0.56%) |
May 27, 2020 | 61.37 | 63.57 | 61.37 | 63.50 | 13,857,876 | +1.46(+2.35%) |
May 26, 2020 | 62.72 | 62.99 | 61.39 | 62.04 | 14,510,677 | -0.14(-0.22%) |
May 22, 2020 | 61.97 | 62.31 | 61.65 | 62.18 | 7,393,390 | -0.14(-0.22%) |
May 21, 2020 | 62.29 | 62.68 | 61.80 | 62.32 | 8,479,855 | -0.33(-0.53%) |
May 20, 2020 | 61.73 | 62.82 | 61.65 | 62.65 | 15,829,502 | +1.31(+2.14%) |
May 19, 2020 | 62.46 | 63.46 | 61.30 | 61.33 | 16,674,915 | -2.05(-3.24%) |
May 18, 2020 | 64.83 | 64.86 | 62.62 | 63.38 | 19,581,054 | -1.27(-1.97%) |
May 15, 2020 | 64.83 | 65.16 | 63.97 | 64.66 | 14,567,282 | -0.82(-1.26%) |
May 14, 2020 | 64.90 | 65.97 | 64.29 | 65.48 | 12,628,817 | +0.14(+0.22%) |
May 13, 2020 | 67.23 | 67.28 | 65.20 | 65.33 | 13,159,076 | -0.75(-1.14%) |
May 12, 2020 | 68.01 | 68.23 | 66.06 | 66.09 | 14,302,085 | -2.42(-3.53%) |
May 11, 2020 | 65.94 | 68.61 | 65.81 | 68.51 | 15,724,189 | +2.81(+4.27%) |
May 08, 2020 | 65.93 | 66.50 | 65.17 | 65.70 | 12,448,835 | -0.10(-0.15%) |
May 07, 2020 | 66.05 | 66.50 | 65.12 | 65.80 | 15,904,177 | +0.12(+0.18%) |
May 06, 2020 | 66.89 | 67.28 | 65.50 | 65.68 | 14,834,415 | -1.42(-2.11%) |
May 05, 2020 | 67.26 | 67.68 | 66.56 | 67.10 | 17,593,784 | -0.94(-1.38%) |
May 04, 2020 | 69.20 | 69.32 | 67.14 | 68.04 | 22,622,140 | +0.25(+0.38%) |
May 01, 2020 | 68.84 | 69.01 | 65.81 | 67.78 | 40,689,480 | -3.43(-4.82%) |
Apr 30, 2020 | 72.46 | 72.63 | 68.95 | 71.22 | 46,304,100 | +0.73(+1.03%) |
Apr 29, 2020 | 71.19 | 72.07 | 67.87 | 70.49 | 92,118,336 | +3.79(+5.68%) |
Apr 28, 2020 | 67.73 | 67.89 | 66.20 | 66.70 | 11,522,030 | -1.04(-1.54%) |
Apr 27, 2020 | 67.74 | 68.17 | 66.33 | 67.74 | 17,258,958 | +0.22(+0.33%) |
Apr 24, 2020 | 65.37 | 67.95 | 64.65 | 67.52 | 28,827,312 | +1.49(+2.26%) |
Apr 23, 2020 | 69.67 | 71.22 | 63.08 | 66.03 | 77,144,112 | -2.91(-4.22%) |
Apr 22, 2020 | 67.47 | 69.15 | 66.82 | 68.94 | 16,489,685 | +2.36(+3.54%) |
Apr 21, 2020 | 68.04 | 69.73 | 66.35 | 66.58 | 23,552,098 | -2.31(-3.36%) |
Apr 20, 2020 | 70.36 | 72.22 | 68.38 | 68.90 | 36,552,164 | -2.31(-3.25%) |
Apr 17, 2020 | 72.21 | 72.74 | 68.68 | 71.21 | 111,281,120 | +6.32(+9.73%) |
Apr 16, 2020 | 63.45 | 65.25 | 63.12 | 64.89 | 23,549,924 | +1.62(+2.56%) |
Apr 15, 2020 | 64.57 | 64.94 | 63.14 | 63.27 | 13,432,722 | -2.65(-4.01%) |
Apr 14, 2020 | 64.05 | 66.00 | 63.88 | 65.92 | 16,956,108 | +2.09(+3.28%) |
Apr 13, 2020 | 64.27 | 64.44 | 62.49 | 63.83 | 19,147,282 | +1.50(+2.41%) |
Apr 09, 2020 | 63.05 | 63.25 | 61.85 | 62.32 | 15,121,987 | -1.25(-1.97%) |
Apr 08, 2020 | 63.36 | 63.70 | 62.38 | 63.58 | 14,394,007 | +0.27(+0.43%) |
Apr 07, 2020 | 65.54 | 65.86 | 61.47 | 63.31 | 23,484,402 | -2.59(-3.94%) |
Apr 06, 2020 | 67.18 | 67.53 | 64.33 | 65.90 | 22,524,276 | -0.41(-0.61%) |
Apr 03, 2020 | 65.63 | 67.38 | 64.74 | 66.31 | 22,907,316 | +1.04(+1.60%) |
Apr 02, 2020 | 60.88 | 65.69 | 60.52 | 65.27 | 24,151,682 | +3.79(+6.16%) |
Apr 01, 2020 | 63.01 | 63.07 | 61.04 | 61.48 | 14,355,628 | -1.91(-3.01%) |
Mar 31, 2020 | 64.39 | 64.72 | 62.56 | 63.38 | 14,290,731 | -0.99(-1.54%) |
Mar 30, 2020 | 63.88 | 64.79 | 62.65 | 64.38 | 18,783,224 | +2.61(+4.23%) |
Mar 27, 2020 | 62.49 | 63.92 | 60.97 | 61.77 | 19,486,616 | -0.86(-1.37%) |
Mar 26, 2020 | 59.26 | 62.66 | 59.14 | 62.62 | 21,655,954 | +3.56(+6.03%) |
Mar 25, 2020 | 62.63 | 63.16 | 58.79 | 59.06 | 28,451,308 | -3.65(-5.81%) |
Mar 24, 2020 | 63.70 | 64.29 | 61.14 | 62.71 | 24,287,030 | +1.14(+1.86%) |
Mar 23, 2020 | 63.84 | 63.84 | 58.38 | 61.56 | 23,425,314 | -0.55(-0.89%) |
Mar 20, 2020 | 67.40 | 69.18 | 61.19 | 62.11 | 41,411,316 | -4.49(-6.73%) |
Mar 19, 2020 | 68.66 | 72.89 | 66.38 | 66.60 | 54,558,628 | -0.74(-1.10%) |
Mar 18, 2020 | 62.41 | 67.83 | 61.87 | 67.34 | 41,191,848 | +4.15(+6.58%) |
Mar 17, 2020 | 59.35 | 64.50 | 58.50 | 63.18 | 33,982,736 | +6.17(+10.83%) |
Mar 16, 2020 | 57.01 | 61.72 | 54.61 | 57.01 | 31,554,992 | -2.98(-4.96%) |
Mar 13, 2020 | 60.98 | 61.04 | 57.23 | 59.98 | 35,520,924 | +1.84(+3.16%) |
Mar 12, 2020 | 59.72 | 61.77 | 57.55 | 58.14 | 31,058,520 | -3.76(-6.08%) |
Mar 11, 2020 | 62.08 | 63.32 | 61.14 | 61.91 | 38,137,276 | +1.14(+1.88%) |
Mar 10, 2020 | 63.43 | 63.47 | 57.78 | 60.77 | 32,808,682 | -0.99(-1.61%) |
Mar 09, 2020 | 65.45 | 65.68 | 61.40 | 61.76 | 39,071,792 | -5.63(-8.35%) |
Mar 06, 2020 | 63.27 | 67.53 | 63.09 | 67.39 | 37,742,864 | +3.44(+5.37%) |
Mar 05, 2020 | 63.00 | 65.10 | 62.61 | 63.95 | 27,018,602 | +0.10(+0.16%) |
Mar 04, 2020 | 62.92 | 63.85 | 60.98 | 63.85 | 28,246,040 | +1.51(+2.43%) |
Mar 03, 2020 | 62.39 | 62.85 | 60.07 | 62.34 | 29,121,692 | -1.00(-1.58%) |