Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.31 | 64.32 | 61.96 | 64.19 | 3,765,854 | +1.63(+2.61%) |
May 28, 2020 | 61.81 | 62.67 | 61.63 | 62.56 | 1,832,787 | +1.62(+2.67%) |
May 27, 2020 | 61.64 | 62.05 | 60.34 | 60.93 | 1,889,535 | +0.05(+0.08%) |
May 26, 2020 | 60.73 | 61.87 | 60.57 | 60.88 | 2,610,034 | +0.86(+1.44%) |
May 22, 2020 | 59.74 | 60.13 | 59.39 | 60.02 | 1,633,515 | +0.22(+0.37%) |
May 21, 2020 | 60.24 | 60.86 | 59.59 | 59.80 | 1,541,033 | -0.70(-1.16%) |
May 20, 2020 | 61.00 | 61.89 | 60.20 | 60.50 | 2,004,368 | -0.12(-0.20%) |
May 19, 2020 | 62.11 | 62.51 | 60.60 | 60.62 | 2,115,424 | -1.91(-3.05%) |
May 18, 2020 | 61.58 | 63.10 | 61.08 | 62.52 | 2,628,495 | +2.35(+3.91%) |
May 15, 2020 | 60.87 | 60.93 | 59.15 | 60.17 | 4,619,094 | -1.09(-1.79%) |
May 14, 2020 | 60.61 | 61.73 | 59.22 | 61.27 | 2,492,618 | +0.15(+0.25%) |
May 13, 2020 | 60.93 | 61.19 | 59.74 | 61.11 | 2,490,975 | -0.11(-0.18%) |
May 12, 2020 | 61.47 | 61.70 | 60.51 | 61.22 | 2,952,232 | -0.24(-0.40%) |
May 11, 2020 | 62.43 | 62.74 | 61.10 | 61.47 | 2,711,072 | -1.30(-2.08%) |
May 08, 2020 | 63.38 | 63.41 | 61.67 | 62.77 | 2,748,036 | +0.09(+0.15%) |
May 07, 2020 | 63.50 | 64.02 | 62.54 | 62.68 | 2,765,252 | -0.26(-0.42%) |
May 06, 2020 | 65.61 | 66.00 | 62.79 | 62.94 | 2,686,931 | -2.67(-4.08%) |
May 05, 2020 | 65.30 | 66.49 | 64.91 | 65.61 | 1,922,830 | +0.41(+0.62%) |
May 04, 2020 | 65.01 | 65.47 | 64.12 | 65.21 | 2,075,138 | -0.16(-0.25%) |
May 01, 2020 | 66.30 | 66.38 | 64.85 | 65.37 | 2,110,483 | -1.31(-1.97%) |
Apr 30, 2020 | 68.28 | 68.39 | 66.19 | 66.68 | 3,698,335 | -2.10(-3.05%) |
Apr 29, 2020 | 72.73 | 72.73 | 68.63 | 68.78 | 2,387,671 | -1.54(-2.19%) |
Apr 28, 2020 | 70.98 | 71.95 | 69.99 | 70.32 | 1,993,759 | +0.36(+0.52%) |
Apr 27, 2020 | 70.12 | 70.62 | 69.83 | 69.96 | 1,794,257 | +0.03(+0.04%) |
Apr 24, 2020 | 69.55 | 70.11 | 68.47 | 69.93 | 2,066,522 | +0.73(+1.05%) |
Apr 23, 2020 | 71.18 | 71.75 | 69.02 | 69.20 | 2,207,646 | -1.98(-2.78%) |
Apr 22, 2020 | 71.70 | 71.97 | 70.69 | 71.18 | 1,769,355 | +0.53(+0.75%) |
Apr 21, 2020 | 71.48 | 71.93 | 69.99 | 70.65 | 2,503,207 | -1.68(-2.32%) |
Apr 20, 2020 | 75.28 | 75.68 | 72.21 | 72.33 | 1,832,867 | -3.46(-4.57%) |
Apr 17, 2020 | 75.76 | 76.16 | 74.17 | 75.79 | 1,432,160 | +0.97(+1.30%) |
Apr 16, 2020 | 74.20 | 75.57 | 73.92 | 74.81 | 1,884,225 | +1.22(+1.66%) |
Apr 15, 2020 | 74.46 | 74.53 | 72.86 | 73.59 | 1,684,828 | -1.97(-2.61%) |
Apr 14, 2020 | 73.63 | 75.73 | 72.84 | 75.57 | 2,143,724 | +3.77(+5.26%) |
Apr 13, 2020 | 72.93 | 73.75 | 71.14 | 71.79 | 1,295,027 | -2.62(-3.53%) |
Apr 09, 2020 | 70.99 | 75.63 | 70.96 | 74.42 | 2,495,733 | +3.48(+4.90%) |
Apr 08, 2020 | 68.17 | 71.71 | 67.29 | 70.94 | 2,333,616 | +3.31(+4.89%) |
Apr 07, 2020 | 70.18 | 70.42 | 67.40 | 67.63 | 2,568,780 | -0.96(-1.39%) |
Apr 06, 2020 | 68.30 | 70.23 | 67.33 | 68.58 | 3,082,085 | +2.67(+4.04%) |
Apr 03, 2020 | 66.19 | 66.79 | 65.15 | 65.92 | 4,614,134 | -0.87(-1.30%) |
Apr 02, 2020 | 64.31 | 67.38 | 64.31 | 66.79 | 3,571,033 | +1.12(+1.70%) |
Apr 01, 2020 | 64.07 | 66.38 | 63.68 | 65.67 | 7,507,097 | -0.33(-0.50%) |
Mar 31, 2020 | 67.48 | 67.70 | 65.45 | 66.00 | 4,006,981 | -2.31(-3.38%) |
Mar 30, 2020 | 67.46 | 68.62 | 66.04 | 68.31 | 3,022,019 | +2.39(+3.63%) |
Mar 27, 2020 | 62.84 | 67.46 | 62.63 | 65.92 | 2,708,093 | +1.68(+2.61%) |
Mar 26, 2020 | 59.76 | 64.93 | 59.40 | 64.24 | 3,274,640 | +4.22(+7.04%) |
Mar 25, 2020 | 58.68 | 63.01 | 57.37 | 60.02 | 3,689,492 | +0.36(+0.60%) |
Mar 24, 2020 | 57.12 | 60.26 | 54.65 | 59.67 | 3,984,995 | +4.37(+7.90%) |
Mar 23, 2020 | 61.35 | 61.51 | 52.49 | 55.30 | 5,929,888 | -6.13(-9.97%) |
Mar 20, 2020 | 68.75 | 68.97 | 60.14 | 61.43 | 5,793,400 | -6.35(-9.36%) |
Mar 19, 2020 | 78.32 | 78.32 | 67.32 | 67.77 | 6,004,449 | -10.25(-13.13%) |
Mar 18, 2020 | 75.24 | 79.44 | 73.14 | 78.02 | 4,865,534 | -1.42(-1.79%) |
Mar 17, 2020 | 68.90 | 80.08 | 68.90 | 79.44 | 6,419,212 | +12.13(+18.01%) |
Mar 16, 2020 | 69.94 | 73.32 | 66.70 | 67.32 | 5,952,367 | -7.21(-9.67%) |
Mar 13, 2020 | 73.06 | 75.45 | 71.10 | 74.53 | 6,735,489 | +3.62(+5.11%) |
Mar 12, 2020 | 68.23 | 72.78 | 66.37 | 70.90 | 7,176,248 | -2.29(-3.13%) |
Mar 11, 2020 | 74.10 | 74.47 | 71.67 | 73.20 | 4,919,358 | -2.45(-3.24%) |
Mar 10, 2020 | 75.66 | 77.45 | 73.96 | 75.65 | 4,774,692 | +0.63(+0.83%) |
Mar 09, 2020 | 72.39 | 76.10 | 70.67 | 75.02 | 6,379,290 | +0.64(+0.86%) |
Mar 06, 2020 | 72.17 | 74.89 | 72.06 | 74.38 | 5,560,714 | +0.27(+0.37%) |
Mar 05, 2020 | 73.32 | 74.53 | 72.83 | 74.11 | 2,697,854 | -0.36(-0.49%) |
Mar 04, 2020 | 71.77 | 74.75 | 71.77 | 74.47 | 2,854,010 | +3.53(+4.97%) |
Mar 03, 2020 | 71.41 | 73.14 | 70.72 | 70.95 | 3,698,513 | -0.58(-0.82%) |