Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.47 | 70.72 | 69.06 | 69.70 | 1,716,265 | -0.80(-1.14%) |
May 28, 2020 | 74.18 | 74.18 | 70.36 | 70.51 | 1,203,665 | -2.63(-3.59%) |
May 27, 2020 | 72.74 | 74.42 | 70.71 | 73.13 | 1,688,114 | +3.32(+4.75%) |
May 26, 2020 | 68.18 | 71.21 | 67.38 | 69.82 | 2,177,099 | +4.64(+7.12%) |
May 22, 2020 | 65.47 | 65.47 | 64.32 | 65.18 | 1,214,341 | +0.07(+0.11%) |
May 21, 2020 | 65.34 | 66.09 | 64.95 | 65.11 | 1,229,195 | -0.85(-1.28%) |
May 20, 2020 | 65.37 | 66.41 | 64.82 | 65.95 | 1,194,454 | +1.23(+1.89%) |
May 19, 2020 | 66.54 | 66.98 | 64.68 | 64.73 | 980,981 | -2.27(-3.38%) |
May 18, 2020 | 65.21 | 67.39 | 64.50 | 66.99 | 1,277,232 | +4.24(+6.76%) |
May 15, 2020 | 62.66 | 63.48 | 62.06 | 62.75 | 1,008,834 | -1.00(-1.56%) |
May 14, 2020 | 60.87 | 63.82 | 59.49 | 63.75 | 1,342,559 | +1.77(+2.86%) |
May 13, 2020 | 63.26 | 63.72 | 61.13 | 61.98 | 1,376,983 | -2.29(-3.57%) |
May 12, 2020 | 66.78 | 67.25 | 64.23 | 64.27 | 1,338,335 | -1.69(-2.57%) |
May 11, 2020 | 66.07 | 66.41 | 65.47 | 65.96 | 1,127,695 | -1.08(-1.61%) |
May 08, 2020 | 66.65 | 67.16 | 65.65 | 67.04 | 1,441,726 | +1.81(+2.77%) |
May 07, 2020 | 65.12 | 67.01 | 64.53 | 65.23 | 1,188,882 | +1.65(+2.59%) |
May 06, 2020 | 65.08 | 65.22 | 62.89 | 63.58 | 999,051 | -0.88(-1.37%) |
May 05, 2020 | 66.94 | 66.97 | 64.44 | 64.46 | 1,140,623 | -1.67(-2.52%) |
May 04, 2020 | 65.87 | 66.69 | 64.64 | 66.13 | 1,171,021 | -0.45(-0.68%) |
May 01, 2020 | 67.88 | 68.79 | 65.58 | 66.58 | 1,451,361 | -3.26(-4.66%) |
Apr 30, 2020 | 70.94 | 71.23 | 69.35 | 69.84 | 1,235,434 | -2.54(-3.51%) |
Apr 29, 2020 | 72.62 | 73.26 | 71.90 | 72.38 | 1,186,048 | +1.69(+2.38%) |
Apr 28, 2020 | 72.19 | 73.04 | 70.62 | 70.69 | 1,050,861 | +0.19(+0.28%) |
Apr 27, 2020 | 68.78 | 70.98 | 68.69 | 70.50 | 1,223,137 | +2.22(+3.26%) |
Apr 24, 2020 | 68.09 | 68.75 | 66.81 | 68.27 | 1,130,347 | +1.57(+2.35%) |
Apr 23, 2020 | 67.56 | 68.43 | 66.24 | 66.70 | 1,008,504 | -0.49(-0.74%) |
Apr 22, 2020 | 67.40 | 68.01 | 65.97 | 67.20 | 1,176,793 | +1.54(+2.34%) |
Apr 21, 2020 | 69.03 | 69.40 | 63.29 | 65.66 | 3,552,688 | -4.32(-6.18%) |
Apr 20, 2020 | 69.60 | 71.37 | 68.97 | 69.99 | 2,676,948 | -0.59(-0.84%) |
Apr 17, 2020 | 71.42 | 72.76 | 69.74 | 70.58 | 3,949,075 | +1.80(+2.62%) |
Apr 16, 2020 | 69.71 | 71.22 | 68.10 | 68.78 | 1,952,149 | -0.82(-1.18%) |
Apr 15, 2020 | 70.93 | 71.35 | 68.99 | 69.60 | 1,777,200 | -3.97(-5.40%) |
Apr 14, 2020 | 75.76 | 75.87 | 72.74 | 73.57 | 1,447,526 | -0.14(-0.19%) |
Apr 13, 2020 | 74.43 | 74.81 | 72.28 | 73.71 | 1,288,220 | -1.18(-1.58%) |
Apr 09, 2020 | 74.88 | 76.29 | 73.66 | 74.89 | 2,434,804 | +1.33(+1.81%) |
Apr 08, 2020 | 73.71 | 74.72 | 71.43 | 73.56 | 1,975,143 | +0.69(+0.94%) |
Apr 07, 2020 | 75.02 | 75.99 | 72.61 | 72.87 | 2,458,606 | +1.09(+1.51%) |
Apr 06, 2020 | 70.18 | 72.68 | 68.85 | 71.79 | 2,537,528 | +3.83(+5.63%) |
Apr 03, 2020 | 67.03 | 68.79 | 65.79 | 67.96 | 1,723,066 | +0.10(+0.14%) |
Apr 02, 2020 | 63.09 | 68.37 | 63.09 | 67.86 | 2,135,478 | +3.46(+5.37%) |
Apr 01, 2020 | 65.20 | 65.20 | 62.30 | 64.40 | 1,879,221 | -2.17(-3.26%) |
Mar 31, 2020 | 65.86 | 67.83 | 65.25 | 66.57 | 1,797,235 | -0.29(-0.44%) |
Mar 30, 2020 | 65.20 | 67.21 | 63.58 | 66.86 | 1,649,831 | +1.60(+2.45%) |
Mar 27, 2020 | 64.15 | 66.56 | 63.36 | 65.27 | 1,793,231 | -1.21(-1.82%) |
Mar 26, 2020 | 64.90 | 66.96 | 64.01 | 66.47 | 1,797,489 | +2.20(+3.42%) |
Mar 25, 2020 | 62.13 | 66.85 | 59.69 | 64.28 | 2,071,975 | +2.65(+4.29%) |
Mar 24, 2020 | 58.37 | 61.98 | 58.35 | 61.63 | 2,194,734 | +5.95(+10.70%) |
Mar 23, 2020 | 57.49 | 57.60 | 53.52 | 55.68 | 2,620,817 | -1.28(-2.25%) |
Mar 20, 2020 | 59.60 | 61.21 | 56.46 | 56.96 | 2,746,296 | -2.51(-4.23%) |
Mar 19, 2020 | 57.46 | 63.53 | 55.46 | 59.47 | 2,932,049 | +1.09(+1.86%) |
Mar 18, 2020 | 56.84 | 61.59 | 55.83 | 58.38 | 3,348,522 | -2.09(-3.46%) |
Mar 17, 2020 | 56.78 | 60.64 | 54.26 | 60.48 | 4,044,172 | +5.58(+10.17%) |
Mar 16, 2020 | 56.54 | 62.37 | 54.47 | 54.89 | 3,270,468 | -12.20(-18.19%) |
Mar 13, 2020 | 59.69 | 67.36 | 58.53 | 67.09 | 4,005,751 | +11.48(+20.64%) |
Mar 12, 2020 | 57.44 | 61.23 | 55.60 | 55.61 | 3,953,813 | -6.82(-10.92%) |
Mar 11, 2020 | 62.81 | 64.31 | 61.09 | 62.43 | 2,836,425 | -2.52(-3.89%) |
Mar 10, 2020 | 64.91 | 65.93 | 61.89 | 64.96 | 2,967,310 | +3.08(+4.98%) |
Mar 09, 2020 | 61.98 | 63.79 | 60.46 | 61.87 | 3,750,080 | -5.95(-8.77%) |
Mar 06, 2020 | 68.48 | 69.45 | 66.69 | 67.82 | 2,988,326 | -2.84(-4.02%) |
Mar 05, 2020 | 71.01 | 71.49 | 69.71 | 70.66 | 3,021,743 | -3.63(-4.89%) |
Mar 04, 2020 | 74.02 | 74.93 | 71.57 | 74.30 | 2,103,905 | +1.41(+1.93%) |
Mar 03, 2020 | 77.04 | 78.25 | 71.41 | 72.89 | 3,266,845 | -4.41(-5.71%) |