Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.99 | 74.27 | 71.25 | 73.98 | 11,547,546 | +2.53(+3.55%) |
May 28, 2020 | 73.39 | 74.53 | 71.10 | 71.45 | 12,208,093 | -1.08(-1.49%) |
May 27, 2020 | 71.59 | 72.55 | 69.66 | 72.53 | 9,976,042 | +1.16(+1.63%) |
May 26, 2020 | 73.35 | 73.70 | 71.14 | 71.36 | 11,005,045 | -0.62(-0.86%) |
May 22, 2020 | 71.58 | 72.04 | 70.70 | 71.99 | 6,046,106 | +0.64(+0.90%) |
May 21, 2020 | 72.69 | 73.26 | 71.23 | 71.35 | 8,892,456 | -2.41(-3.26%) |
May 20, 2020 | 73.14 | 74.97 | 72.89 | 73.75 | 12,438,475 | +2.32(+3.25%) |
May 19, 2020 | 72.95 | 73.31 | 71.35 | 71.43 | 8,875,172 | -1.69(-2.31%) |
May 18, 2020 | 70.68 | 73.34 | 70.62 | 73.12 | 14,425,724 | +3.81(+5.50%) |
May 15, 2020 | 68.30 | 71.07 | 68.03 | 69.31 | 32,358,252 | -3.75(-5.13%) |
May 14, 2020 | 70.89 | 73.17 | 69.95 | 73.06 | 10,883,020 | +1.71(+2.40%) |
May 13, 2020 | 72.13 | 72.73 | 70.20 | 71.35 | 10,474,811 | -0.38(-0.54%) |
May 12, 2020 | 74.36 | 74.81 | 71.71 | 71.73 | 7,994,568 | -1.88(-2.56%) |
May 11, 2020 | 73.44 | 74.34 | 72.75 | 73.61 | 7,214,860 | -0.07(-0.10%) |
May 08, 2020 | 72.90 | 74.17 | 72.59 | 73.69 | 8,628,299 | +1.58(+2.19%) |
May 07, 2020 | 72.90 | 73.33 | 71.58 | 72.10 | 7,974,826 | -0.04(-0.05%) |
May 06, 2020 | 72.09 | 73.30 | 71.82 | 72.14 | 8,937,032 | +1.13(+1.60%) |
May 05, 2020 | 70.20 | 72.09 | 70.03 | 71.01 | 8,242,575 | +1.78(+2.58%) |
May 04, 2020 | 68.75 | 69.46 | 67.77 | 69.22 | 7,874,423 | +0.04(+0.05%) |
May 01, 2020 | 70.29 | 70.97 | 68.31 | 69.19 | 10,650,737 | -2.77(-3.85%) |
Apr 30, 2020 | 73.42 | 73.97 | 70.69 | 71.96 | 18,706,570 | -0.27(-0.38%) |
Apr 29, 2020 | 70.59 | 72.48 | 70.28 | 72.23 | 13,057,384 | +3.37(+4.89%) |
Apr 28, 2020 | 70.53 | 71.14 | 68.75 | 68.87 | 6,830,006 | -0.63(-0.91%) |
Apr 27, 2020 | 70.06 | 71.18 | 69.05 | 69.50 | 7,892,073 | -0.05(-0.08%) |
Apr 24, 2020 | 67.61 | 69.62 | 67.38 | 69.55 | 6,640,298 | +2.04(+3.02%) |
Apr 23, 2020 | 68.60 | 69.67 | 67.47 | 67.51 | 8,373,476 | -0.80(-1.17%) |
Apr 22, 2020 | 67.49 | 68.91 | 66.54 | 68.31 | 8,054,025 | +2.60(+3.95%) |
Apr 21, 2020 | 67.06 | 67.66 | 65.63 | 65.71 | 10,137,621 | -2.26(-3.32%) |
Apr 20, 2020 | 68.62 | 69.73 | 67.78 | 67.97 | 7,890,286 | -1.70(-2.44%) |
Apr 17, 2020 | 70.72 | 71.57 | 69.04 | 69.67 | 10,851,680 | -0.62(-0.88%) |
Apr 16, 2020 | 70.30 | 71.06 | 68.95 | 70.29 | 9,618,784 | +0.79(+1.13%) |
Apr 15, 2020 | 69.39 | 69.83 | 67.71 | 69.51 | 10,878,853 | -1.43(-2.01%) |
Apr 14, 2020 | 68.60 | 71.04 | 68.57 | 70.93 | 12,366,987 | +3.89(+5.80%) |
Apr 13, 2020 | 65.59 | 67.24 | 65.35 | 67.05 | 8,631,732 | +1.57(+2.40%) |
Apr 09, 2020 | 68.25 | 68.46 | 64.03 | 65.47 | 16,907,406 | -1.60(-2.39%) |
Apr 08, 2020 | 67.41 | 68.03 | 66.24 | 67.07 | 11,691,739 | +0.55(+0.82%) |
Apr 07, 2020 | 67.06 | 68.51 | 64.81 | 66.53 | 12,336,285 | +1.63(+2.51%) |
Apr 06, 2020 | 62.66 | 65.28 | 61.88 | 64.90 | 13,281,832 | +5.23(+8.77%) |
Apr 03, 2020 | 61.91 | 62.83 | 59.04 | 59.67 | 9,402,880 | -2.55(-4.10%) |
Apr 02, 2020 | 60.25 | 62.44 | 59.74 | 62.22 | 16,869,468 | +1.94(+3.22%) |
Apr 01, 2020 | 59.45 | 62.84 | 59.45 | 60.28 | 15,487,927 | -1.60(-2.59%) |
Mar 31, 2020 | 63.39 | 64.36 | 60.97 | 61.88 | 14,447,430 | -1.26(-2.00%) |
Mar 30, 2020 | 61.46 | 63.57 | 60.42 | 63.14 | 10,801,872 | +2.23(+3.66%) |
Mar 27, 2020 | 60.83 | 63.22 | 60.31 | 60.91 | 10,647,348 | -2.19(-3.46%) |
Mar 26, 2020 | 58.54 | 63.71 | 57.85 | 63.10 | 17,302,664 | +5.40(+9.35%) |
Mar 25, 2020 | 60.28 | 61.25 | 57.13 | 57.70 | 17,454,168 | -2.18(-3.64%) |
Mar 24, 2020 | 60.37 | 61.85 | 56.88 | 59.88 | 20,724,318 | +2.68(+4.69%) |
Mar 23, 2020 | 56.30 | 59.33 | 54.07 | 57.20 | 16,300,882 | +1.48(+2.66%) |
Mar 20, 2020 | 59.48 | 62.18 | 55.60 | 55.71 | 18,138,866 | -3.74(-6.29%) |
Mar 19, 2020 | 55.91 | 61.79 | 54.00 | 59.45 | 18,715,106 | +3.48(+6.23%) |
Mar 18, 2020 | 58.14 | 59.97 | 53.05 | 55.97 | 20,085,934 | -7.02(-11.14%) |
Mar 17, 2020 | 60.29 | 63.85 | 56.89 | 62.99 | 18,433,564 | +3.06(+5.10%) |
Mar 16, 2020 | 62.45 | 65.10 | 58.96 | 59.93 | 17,631,820 | -9.41(-13.57%) |
Mar 13, 2020 | 65.11 | 70.13 | 61.52 | 69.34 | 17,461,038 | +8.04(+13.12%) |
Mar 12, 2020 | 63.59 | 66.34 | 61.28 | 61.30 | 21,191,510 | -6.95(-10.18%) |
Mar 11, 2020 | 69.78 | 71.15 | 67.43 | 68.25 | 14,631,902 | -3.91(-5.41%) |
Mar 10, 2020 | 68.42 | 72.30 | 67.83 | 72.16 | 14,883,735 | +5.72(+8.60%) |
Mar 09, 2020 | 66.22 | 69.61 | 65.70 | 66.44 | 15,192,987 | -4.42(-6.23%) |
Mar 06, 2020 | 69.82 | 71.42 | 69.36 | 70.86 | 12,612,499 | -1.55(-2.15%) |
Mar 05, 2020 | 72.68 | 74.43 | 71.99 | 72.42 | 10,271,405 | -2.41(-3.22%) |
Mar 04, 2020 | 72.37 | 74.92 | 71.39 | 74.82 | 10,814,732 | +3.53(+4.95%) |
Mar 03, 2020 | 73.34 | 75.00 | 70.63 | 71.29 | 18,000,242 | -1.81(-2.48%) |