Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.18 | 67.84 | 65.10 | 66.25 | 5,282,500 | -0.65(-0.97%) |
May 28, 2020 | 66.39 | 67.74 | 65.61 | 66.90 | 3,041,820 | +1.21(+1.84%) |
May 27, 2020 | 65.13 | 65.74 | 62.37 | 65.69 | 3,246,442 | +1.20(+1.86%) |
May 26, 2020 | 66.05 | 66.09 | 64.09 | 64.49 | 4,112,955 | -0.35(-0.54%) |
May 22, 2020 | 66.22 | 66.27 | 64.69 | 64.84 | 2,661,200 | -0.81(-1.23%) |
May 21, 2020 | 64.75 | 65.80 | 64.15 | 65.65 | 3,253,695 | +0.33(+0.51%) |
May 20, 2020 | 67.50 | 67.60 | 64.98 | 65.32 | 4,129,117 | -1.59(-2.38%) |
May 19, 2020 | 67.38 | 68.45 | 66.87 | 66.91 | 2,369,603 | -0.83(-1.23%) |
May 18, 2020 | 69.50 | 70.62 | 67.67 | 67.74 | 3,240,374 | -0.96(-1.40%) |
May 15, 2020 | 65.50 | 69.00 | 65.50 | 68.70 | 3,614,800 | +2.86(+4.34%) |
May 14, 2020 | 64.09 | 66.58 | 63.87 | 65.84 | 2,868,899 | +1.15(+1.78%) |
May 13, 2020 | 66.28 | 66.41 | 63.84 | 64.69 | 3,638,143 | -2.06(-3.09%) |
May 12, 2020 | 68.38 | 68.86 | 66.59 | 66.75 | 3,731,616 | -0.79(-1.17%) |
May 11, 2020 | 65.39 | 67.97 | 65.25 | 67.54 | 3,958,142 | +1.66(+2.52%) |
May 08, 2020 | 65.57 | 66.17 | 65.02 | 65.88 | 1,961,900 | +1.27(+1.97%) |
May 07, 2020 | 66.50 | 66.78 | 64.29 | 64.61 | 2,651,045 | -0.89(-1.36%) |
May 06, 2020 | 68.31 | 68.37 | 65.38 | 65.50 | 2,866,929 | -2.85(-4.17%) |
May 05, 2020 | 66.44 | 68.68 | 65.50 | 68.35 | 3,237,636 | +2.49(+3.78%) |
May 04, 2020 | 64.92 | 65.92 | 63.86 | 65.86 | 2,280,006 | +0.89(+1.37%) |
May 01, 2020 | 65.35 | 66.57 | 63.79 | 64.97 | 3,449,700 | -1.61(-2.42%) |
Apr 30, 2020 | 65.50 | 67.85 | 65.01 | 66.58 | 5,440,940 | +0.41(+0.62%) |
Apr 29, 2020 | 68.51 | 68.59 | 66.03 | 66.17 | 5,088,667 | -1.00(-1.49%) |
Apr 28, 2020 | 69.79 | 70.03 | 65.15 | 67.17 | 8,992,868 | -3.65(-5.15%) |
Apr 27, 2020 | 71.38 | 72.45 | 69.91 | 70.82 | 3,816,252 | +0.24(+0.34%) |
Apr 24, 2020 | 69.95 | 70.75 | 68.94 | 70.58 | 2,690,400 | +1.34(+1.94%) |
Apr 23, 2020 | 69.03 | 70.26 | 68.43 | 69.24 | 4,272,303 | +0.89(+1.30%) |
Apr 22, 2020 | 67.95 | 69.29 | 67.63 | 68.35 | 4,114,874 | +2.11(+3.19%) |
Apr 21, 2020 | 67.09 | 68.09 | 65.78 | 66.24 | 4,152,009 | -2.18(-3.19%) |
Apr 20, 2020 | 70.36 | 70.74 | 68.16 | 68.42 | 5,088,257 | -2.87(-4.03%) |
Apr 17, 2020 | 74.49 | 74.70 | 70.50 | 71.29 | 4,640,300 | -1.56(-2.14%) |
Apr 16, 2020 | 69.50 | 73.21 | 68.96 | 72.85 | 4,537,980 | +3.83(+5.55%) |
Apr 15, 2020 | 66.35 | 69.48 | 65.96 | 69.02 | 5,993,925 | +2.62(+3.95%) |
Apr 14, 2020 | 66.67 | 67.50 | 65.85 | 66.40 | 5,988,684 | +1.25(+1.92%) |
Apr 13, 2020 | 65.92 | 66.15 | 63.82 | 65.15 | 4,896,492 | -1.27(-1.91%) |
Apr 09, 2020 | 65.13 | 68.63 | 64.47 | 66.42 | 6,814,300 | +1.27(+1.95%) |
Apr 08, 2020 | 60.63 | 65.86 | 59.70 | 65.15 | 4,992,023 | +5.00(+8.31%) |
Apr 07, 2020 | 62.41 | 63.22 | 59.20 | 60.15 | 5,104,605 | +0.03(+0.05%) |
Apr 06, 2020 | 56.99 | 60.62 | 56.37 | 60.12 | 4,579,038 | +5.52(+10.11%) |
Apr 03, 2020 | 55.95 | 56.75 | 53.83 | 54.60 | 3,841,400 | -1.76(-3.12%) |
Apr 02, 2020 | 55.52 | 57.46 | 54.02 | 56.36 | 2,980,924 | +0.24(+0.43%) |
Apr 01, 2020 | 56.36 | 57.64 | 55.65 | 56.12 | 4,849,733 | -3.29(-5.54%) |
Mar 31, 2020 | 57.71 | 59.91 | 56.23 | 59.41 | 7,812,775 | +1.70(+2.95%) |
Mar 30, 2020 | 55.24 | 58.96 | 54.87 | 57.71 | 4,595,984 | +2.61(+4.74%) |
Mar 27, 2020 | 55.63 | 57.48 | 53.90 | 55.10 | 4,706,200 | -3.20(-5.49%) |
Mar 26, 2020 | 52.28 | 58.61 | 52.17 | 58.30 | 6,652,779 | +6.01(+11.49%) |
Mar 25, 2020 | 48.50 | 54.85 | 46.71 | 52.29 | 6,327,494 | +3.56(+7.31%) |
Mar 24, 2020 | 48.17 | 50.25 | 46.27 | 48.73 | 8,090,627 | +3.18(+6.98%) |
Mar 23, 2020 | 47.97 | 48.07 | 44.81 | 45.55 | 7,328,034 | -3.30(-6.76%) |
Mar 20, 2020 | 54.48 | 57.35 | 47.95 | 48.85 | 8,462,900 | -4.75(-8.86%) |
Mar 19, 2020 | 51.96 | 54.50 | 48.03 | 53.60 | 5,897,762 | +0.92(+1.75%) |
Mar 18, 2020 | 54.03 | 55.66 | 43.96 | 52.68 | 7,916,659 | -5.31(-9.16%) |
Mar 17, 2020 | 55.13 | 58.52 | 52.75 | 57.99 | 7,641,271 | +3.96(+7.33%) |
Mar 16, 2020 | 56.77 | 58.43 | 54.02 | 54.03 | 7,447,295 | -9.54(-15.01%) |
Mar 13, 2020 | 59.50 | 63.97 | 56.98 | 63.57 | 8,702,400 | +6.44(+11.27%) |
Mar 12, 2020 | 52.75 | 60.67 | 51.87 | 57.13 | 9,086,502 | -0.82(-1.42%) |
Mar 11, 2020 | 58.12 | 59.98 | 57.15 | 57.95 | 8,351,623 | -2.42(-4.01%) |
Mar 10, 2020 | 57.47 | 60.70 | 56.33 | 60.37 | 8,412,774 | +5.01(+9.05%) |
Mar 09, 2020 | 53.94 | 57.33 | 53.00 | 55.36 | 8,343,891 | -3.20(-5.46%) |
Mar 06, 2020 | 57.40 | 58.83 | 56.33 | 58.56 | 8,606,800 | -1.16(-1.94%) |
Mar 05, 2020 | 60.39 | 62.58 | 58.62 | 59.72 | 6,569,047 | -2.74(-4.39%) |
Mar 04, 2020 | 60.90 | 63.39 | 59.74 | 62.46 | 17,185,116 | +8.43(+15.60%) |
Mar 03, 2020 | 55.50 | 57.35 | 53.24 | 54.03 | 8,817,053 | -1.41(-2.54%) |