Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.45 | 67.85 | 66.53 | 66.97 | 171,052 | -1.14(-1.67%) |
May 28, 2020 | 68.73 | 68.73 | 67.41 | 68.10 | 136,580 | +0.10(+0.14%) |
May 27, 2020 | 68.47 | 68.97 | 66.62 | 68.01 | 160,085 | +1.18(+1.76%) |
May 26, 2020 | 66.02 | 67.12 | 65.96 | 66.83 | 168,546 | +3.04(+4.76%) |
May 22, 2020 | 63.63 | 63.79 | 63.14 | 63.79 | 152,906 | +0.21(+0.33%) |
May 21, 2020 | 63.15 | 64.19 | 63.00 | 63.59 | 244,127 | +0.06(+0.10%) |
May 20, 2020 | 63.48 | 63.65 | 62.91 | 63.53 | 165,760 | +0.74(+1.17%) |
May 19, 2020 | 63.45 | 63.69 | 62.59 | 62.79 | 229,764 | -0.88(-1.39%) |
May 18, 2020 | 61.42 | 64.19 | 61.02 | 63.67 | 350,887 | +4.14(+6.95%) |
May 15, 2020 | 59.37 | 59.59 | 58.36 | 59.54 | 302,230 | -0.35(-0.59%) |
May 14, 2020 | 58.37 | 59.89 | 56.86 | 59.89 | 193,517 | +0.59(+0.99%) |
May 13, 2020 | 60.57 | 60.65 | 59.03 | 59.30 | 388,635 | -1.66(-2.73%) |
May 12, 2020 | 64.68 | 64.68 | 60.96 | 60.96 | 1,676,158 | -3.49(-5.41%) |
May 11, 2020 | 65.14 | 65.65 | 64.18 | 64.45 | 904,785 | -1.44(-2.19%) |
May 08, 2020 | 65.27 | 66.05 | 65.10 | 65.90 | 143,429 | +1.69(+2.63%) |
May 07, 2020 | 63.54 | 65.29 | 63.54 | 64.21 | 132,681 | +1.14(+1.81%) |
May 06, 2020 | 64.78 | 64.92 | 63.01 | 63.07 | 167,997 | -1.53(-2.37%) |
May 05, 2020 | 65.11 | 65.75 | 64.49 | 64.60 | 106,335 | +0.04(+0.07%) |
May 04, 2020 | 64.04 | 64.56 | 63.33 | 64.56 | 150,237 | -0.43(-0.67%) |
May 01, 2020 | 65.62 | 65.76 | 64.26 | 64.99 | 138,459 | -2.39(-3.54%) |
Apr 30, 2020 | 67.49 | 67.51 | 66.33 | 67.38 | 130,264 | -1.06(-1.55%) |
Apr 29, 2020 | 68.60 | 69.56 | 67.96 | 68.44 | 144,590 | +1.49(+2.22%) |
Apr 28, 2020 | 67.41 | 68.54 | 66.68 | 66.95 | 112,930 | +1.12(+1.71%) |
Apr 27, 2020 | 63.78 | 66.16 | 63.78 | 65.83 | 243,963 | +2.45(+3.86%) |
Apr 24, 2020 | 63.12 | 63.80 | 62.36 | 63.38 | 131,294 | +0.49(+0.78%) |
Apr 23, 2020 | 63.80 | 64.26 | 62.72 | 62.89 | 138,731 | -0.75(-1.18%) |
Apr 22, 2020 | 63.72 | 64.13 | 63.16 | 63.64 | 158,189 | +0.74(+1.17%) |
Apr 21, 2020 | 62.29 | 63.40 | 61.87 | 62.90 | 197,115 | -0.99(-1.56%) |
Apr 20, 2020 | 65.61 | 65.65 | 63.90 | 63.90 | 194,307 | -2.88(-4.31%) |
Apr 17, 2020 | 66.11 | 67.06 | 66.03 | 66.78 | 184,921 | +2.32(+3.60%) |
Apr 16, 2020 | 65.81 | 66.08 | 64.09 | 64.46 | 164,770 | -1.28(-1.95%) |
Apr 15, 2020 | 66.83 | 67.06 | 65.00 | 65.74 | 232,039 | -3.05(-4.43%) |
Apr 14, 2020 | 68.73 | 69.78 | 68.43 | 68.79 | 275,215 | +1.72(+2.57%) |
Apr 13, 2020 | 69.80 | 70.05 | 66.77 | 67.06 | 219,428 | -2.99(-4.27%) |
Apr 09, 2020 | 67.44 | 71.12 | 67.22 | 70.06 | 1,164,311 | +3.97(+6.01%) |
Apr 08, 2020 | 63.66 | 66.54 | 62.47 | 66.09 | 237,909 | +3.69(+5.92%) |
Apr 07, 2020 | 63.90 | 65.15 | 62.19 | 62.39 | 216,616 | +1.03(+1.68%) |
Apr 06, 2020 | 58.90 | 61.67 | 58.90 | 61.36 | 251,719 | +4.91(+8.71%) |
Apr 03, 2020 | 56.59 | 57.61 | 55.27 | 56.45 | 278,884 | -0.74(-1.30%) |
Apr 02, 2020 | 57.17 | 58.97 | 56.05 | 57.19 | 270,782 | -0.79(-1.36%) |
Apr 01, 2020 | 59.73 | 59.76 | 56.36 | 57.98 | 691,816 | -4.49(-7.19%) |
Mar 31, 2020 | 62.99 | 63.12 | 60.39 | 62.47 | 661,831 | -0.96(-1.51%) |
Mar 30, 2020 | 63.14 | 63.76 | 60.91 | 63.43 | 261,826 | +0.38(+0.60%) |
Mar 27, 2020 | 60.04 | 64.62 | 59.76 | 63.05 | 254,382 | +0.94(+1.52%) |
Mar 26, 2020 | 59.18 | 62.37 | 58.22 | 62.11 | 363,302 | +3.63(+6.21%) |
Mar 25, 2020 | 55.50 | 61.41 | 54.99 | 58.47 | 348,250 | +2.86(+5.15%) |
Mar 24, 2020 | 54.20 | 55.61 | 52.99 | 55.61 | 254,048 | +4.30(+8.38%) |
Mar 23, 2020 | 52.93 | 52.94 | 50.05 | 51.31 | 390,634 | -2.11(-3.95%) |
Mar 20, 2020 | 56.37 | 58.29 | 52.89 | 53.42 | 349,068 | -2.33(-4.18%) |
Mar 19, 2020 | 54.70 | 57.43 | 53.38 | 55.75 | 247,258 | +0.72(+1.31%) |
Mar 18, 2020 | 58.29 | 59.64 | 53.57 | 55.03 | 261,326 | -7.29(-11.70%) |
Mar 17, 2020 | 59.96 | 62.75 | 57.76 | 62.32 | 337,073 | +3.55(+6.04%) |
Mar 16, 2020 | 64.29 | 65.15 | 58.58 | 58.77 | 186,057 | -13.17(-18.31%) |
Mar 13, 2020 | 69.72 | 72.00 | 66.01 | 71.95 | 318,501 | +5.59(+8.42%) |
Mar 12, 2020 | 69.57 | 70.83 | 65.87 | 66.36 | 293,380 | -7.37(-10.00%) |
Mar 11, 2020 | 77.38 | 77.38 | 73.22 | 73.73 | 126,606 | -5.44(-6.87%) |
Mar 10, 2020 | 77.82 | 79.23 | 75.05 | 79.17 | 278,614 | +2.93(+3.84%) |
Mar 09, 2020 | 78.68 | 78.79 | 75.43 | 76.24 | 160,899 | -6.45(-7.80%) |
Mar 06, 2020 | 82.23 | 82.98 | 80.23 | 82.69 | 116,667 | -1.53(-1.81%) |
Mar 05, 2020 | 84.64 | 85.24 | 83.22 | 84.21 | 121,016 | -2.00(-2.32%) |
Mar 04, 2020 | 84.33 | 86.25 | 84.20 | 86.21 | 82,230 | +3.06(+3.68%) |
Mar 03, 2020 | 83.49 | 85.49 | 82.52 | 83.15 | 157,883 | -0.34(-0.41%) |