Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.99 | 68.24 | 66.02 | 68.06 | 15,301,403 | +1.42(+2.13%) |
May 28, 2020 | 66.27 | 67.69 | 66.19 | 66.64 | 14,926,703 | +1.26(+1.92%) |
May 27, 2020 | 64.92 | 65.46 | 64.08 | 65.38 | 14,512,921 | +0.24(+0.38%) |
May 26, 2020 | 65.98 | 66.27 | 64.84 | 65.14 | 21,659,658 | +0.75(+1.17%) |
May 22, 2020 | 64.22 | 64.63 | 64.13 | 64.39 | 7,195,239 | -0.15(-0.24%) |
May 21, 2020 | 64.75 | 64.94 | 64.30 | 64.54 | 10,185,701 | -0.29(-0.44%) |
May 20, 2020 | 65.79 | 65.96 | 64.65 | 64.83 | 12,478,986 | -0.56(-0.85%) |
May 19, 2020 | 67.00 | 67.22 | 65.21 | 65.38 | 11,987,247 | -1.83(-2.72%) |
May 18, 2020 | 68.29 | 68.29 | 66.80 | 67.21 | 14,206,824 | -0.05(-0.08%) |
May 15, 2020 | 67.54 | 67.91 | 66.46 | 67.26 | 10,601,600 | -0.23(-0.34%) |
May 14, 2020 | 65.15 | 67.56 | 65.14 | 67.49 | 12,909,596 | +1.82(+2.77%) |
May 13, 2020 | 64.63 | 66.43 | 64.56 | 65.67 | 12,374,395 | +0.59(+0.91%) |
May 12, 2020 | 65.89 | 66.35 | 65.02 | 65.08 | 10,800,245 | -0.61(-0.92%) |
May 11, 2020 | 64.10 | 65.82 | 64.01 | 65.69 | 12,021,511 | +1.27(+1.98%) |
May 08, 2020 | 64.50 | 64.88 | 64.05 | 64.41 | 9,950,431 | +0.67(+1.06%) |
May 07, 2020 | 64.92 | 65.02 | 63.59 | 63.74 | 14,263,588 | -1.28(-1.97%) |
May 06, 2020 | 66.06 | 66.30 | 64.99 | 65.02 | 14,050,081 | -0.75(-1.14%) |
May 05, 2020 | 65.13 | 66.44 | 64.72 | 65.77 | 8,376,730 | +0.97(+1.50%) |
May 04, 2020 | 65.78 | 65.79 | 64.26 | 64.80 | 10,016,665 | -0.68(-1.04%) |
May 01, 2020 | 66.49 | 66.49 | 64.86 | 65.48 | 10,773,110 | -1.41(-2.10%) |
Apr 30, 2020 | 67.30 | 67.79 | 66.72 | 66.89 | 13,171,690 | -1.21(-1.77%) |
Apr 29, 2020 | 69.29 | 69.29 | 66.63 | 68.10 | 15,488,460 | -0.35(-0.51%) |
Apr 28, 2020 | 68.44 | 69.33 | 67.59 | 68.44 | 22,943,874 | -2.36(-3.33%) |
Apr 27, 2020 | 68.48 | 71.39 | 68.15 | 70.80 | 14,470,152 | +2.15(+3.13%) |
Apr 24, 2020 | 68.80 | 69.22 | 68.31 | 68.65 | 8,699,925 | +0.46(+0.68%) |
Apr 23, 2020 | 67.61 | 69.03 | 67.59 | 68.19 | 9,226,726 | +0.76(+1.13%) |
Apr 22, 2020 | 66.77 | 68.00 | 66.46 | 67.43 | 13,506,582 | +1.20(+1.81%) |
Apr 21, 2020 | 68.81 | 69.39 | 65.94 | 66.23 | 20,231,784 | -3.83(-5.46%) |
Apr 20, 2020 | 69.83 | 70.93 | 68.09 | 70.06 | 13,214,317 | -0.30(-0.43%) |
Apr 17, 2020 | 70.78 | 70.96 | 69.51 | 70.37 | 17,466,746 | +0.39(+0.55%) |
Apr 16, 2020 | 69.68 | 70.26 | 69.35 | 69.98 | 10,342,719 | +0.78(+1.13%) |
Apr 15, 2020 | 68.29 | 69.94 | 67.92 | 69.19 | 12,233,447 | -0.65(-0.93%) |
Apr 14, 2020 | 69.41 | 70.15 | 68.06 | 69.84 | 13,756,867 | +1.94(+2.86%) |
Apr 13, 2020 | 68.98 | 69.53 | 67.30 | 67.90 | 8,722,122 | -1.64(-2.36%) |
Apr 09, 2020 | 68.43 | 70.22 | 67.60 | 69.55 | 15,705,744 | +0.73(+1.07%) |
Apr 08, 2020 | 66.76 | 69.98 | 66.05 | 68.81 | 12,992,404 | +2.58(+3.90%) |
Apr 07, 2020 | 68.86 | 69.11 | 66.10 | 66.23 | 12,062,085 | -1.48(-2.18%) |
Apr 06, 2020 | 66.04 | 68.16 | 65.68 | 67.71 | 16,199,278 | +3.42(+5.32%) |
Apr 03, 2020 | 64.31 | 65.29 | 63.50 | 64.29 | 11,362,127 | -0.52(-0.81%) |
Apr 02, 2020 | 64.06 | 65.02 | 62.41 | 64.81 | 14,536,250 | +2.59(+4.16%) |
Apr 01, 2020 | 62.95 | 63.63 | 61.54 | 62.22 | 13,201,793 | -2.65(-4.08%) |
Mar 31, 2020 | 64.29 | 65.42 | 63.67 | 64.87 | 17,068,064 | -0.01(-0.01%) |
Mar 30, 2020 | 62.07 | 65.42 | 61.45 | 64.88 | 17,885,424 | +4.40(+7.28%) |
Mar 27, 2020 | 60.53 | 61.91 | 60.07 | 60.48 | 14,110,084 | -1.52(-2.45%) |
Mar 26, 2020 | 57.45 | 62.54 | 57.42 | 61.99 | 20,432,994 | +4.48(+7.78%) |
Mar 25, 2020 | 57.68 | 59.34 | 56.28 | 57.52 | 20,723,290 | -0.70(-1.20%) |
Mar 24, 2020 | 58.17 | 58.81 | 56.65 | 58.22 | 22,522,328 | +2.23(+3.99%) |
Mar 23, 2020 | 59.24 | 60.37 | 55.01 | 55.98 | 20,792,888 | -4.18(-6.95%) |
Mar 20, 2020 | 58.64 | 61.12 | 57.75 | 60.16 | 26,116,856 | +0.53(+0.89%) |
Mar 19, 2020 | 60.16 | 61.43 | 58.10 | 59.63 | 21,807,202 | -0.76(-1.26%) |
Mar 18, 2020 | 60.24 | 62.95 | 58.03 | 60.39 | 21,001,780 | -2.40(-3.83%) |
Mar 17, 2020 | 60.41 | 64.13 | 60.18 | 62.79 | 28,004,532 | +3.84(+6.52%) |
Mar 16, 2020 | 59.67 | 64.15 | 56.59 | 58.95 | 23,550,388 | -5.76(-8.90%) |
Mar 13, 2020 | 64.26 | 65.11 | 60.92 | 64.71 | 29,264,410 | +2.45(+3.94%) |
Mar 12, 2020 | 62.21 | 65.27 | 61.26 | 62.25 | 25,862,656 | -4.01(-6.06%) |
Mar 11, 2020 | 66.75 | 67.03 | 65.25 | 66.27 | 16,291,849 | -2.32(-3.38%) |
Mar 10, 2020 | 67.30 | 68.72 | 64.80 | 68.58 | 19,999,150 | +2.56(+3.88%) |
Mar 09, 2020 | 65.22 | 67.50 | 64.38 | 66.03 | 21,615,058 | -2.71(-3.94%) |
Mar 06, 2020 | 66.87 | 69.09 | 66.42 | 68.73 | 16,213,756 | +0.52(+0.76%) |
Mar 05, 2020 | 68.17 | 69.21 | 67.68 | 68.22 | 17,136,546 | -1.16(-1.68%) |
Mar 04, 2020 | 68.15 | 69.46 | 66.80 | 69.38 | 23,078,330 | +3.21(+4.85%) |
Mar 03, 2020 | 68.07 | 68.90 | 65.15 | 66.17 | 19,849,368 | -1.87(-2.75%) |