Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.74 | 62.99 | 61.42 | 61.67 | 862,395 | -0.74(-1.19%) |
May 28, 2020 | 63.87 | 64.73 | 62.20 | 62.41 | 536,370 | -1.35(-2.11%) |
May 27, 2020 | 61.89 | 63.88 | 61.07 | 63.75 | 368,751 | +1.70(+2.74%) |
May 26, 2020 | 61.97 | 62.68 | 60.35 | 62.05 | 432,025 | +0.96(+1.57%) |
May 22, 2020 | 60.45 | 61.21 | 59.90 | 61.09 | 208,215 | +0.45(+0.74%) |
May 21, 2020 | 61.49 | 61.60 | 59.98 | 60.64 | 235,792 | -1.00(-1.62%) |
May 20, 2020 | 62.03 | 62.11 | 60.47 | 61.64 | 348,534 | +0.41(+0.67%) |
May 19, 2020 | 62.35 | 62.72 | 60.68 | 61.24 | 462,715 | -1.71(-2.72%) |
May 18, 2020 | 61.07 | 63.30 | 60.25 | 62.94 | 503,777 | +2.69(+4.47%) |
May 15, 2020 | 59.28 | 60.96 | 59.25 | 60.25 | 776,796 | -0.02(-0.04%) |
May 14, 2020 | 60.70 | 61.28 | 59.21 | 60.28 | 568,062 | -0.65(-1.06%) |
May 13, 2020 | 61.11 | 61.11 | 59.83 | 60.92 | 723,574 | +0.20(+0.33%) |
May 12, 2020 | 61.04 | 61.80 | 59.78 | 60.72 | 624,232 | -0.07(-0.12%) |
May 11, 2020 | 62.43 | 62.83 | 60.76 | 60.80 | 500,637 | -2.42(-3.83%) |
May 08, 2020 | 63.34 | 64.90 | 62.43 | 63.22 | 482,352 | +0.56(+0.89%) |
May 07, 2020 | 66.32 | 69.96 | 62.58 | 62.66 | 1,352,811 | -5.71(-8.35%) |
May 06, 2020 | 67.74 | 69.18 | 66.88 | 68.37 | 439,979 | +0.61(+0.90%) |
May 05, 2020 | 66.99 | 68.67 | 66.52 | 67.76 | 308,621 | +1.29(+1.93%) |
May 04, 2020 | 65.68 | 67.21 | 64.51 | 66.48 | 564,218 | +0.86(+1.31%) |
May 01, 2020 | 66.48 | 67.47 | 64.25 | 65.61 | 557,340 | -1.35(-2.02%) |
Apr 30, 2020 | 68.14 | 69.89 | 66.95 | 66.96 | 638,928 | -1.44(-2.10%) |
Apr 29, 2020 | 71.49 | 71.49 | 67.95 | 68.40 | 727,748 | -2.01(-2.86%) |
Apr 28, 2020 | 71.33 | 71.64 | 69.85 | 70.41 | 348,186 | -0.59(-0.83%) |
Apr 27, 2020 | 70.39 | 71.87 | 70.35 | 71.00 | 375,025 | +1.04(+1.48%) |
Apr 24, 2020 | 71.94 | 72.50 | 69.50 | 69.97 | 503,634 | -1.83(-2.55%) |
Apr 23, 2020 | 72.25 | 73.17 | 71.16 | 71.80 | 431,643 | -0.64(-0.88%) |
Apr 22, 2020 | 72.57 | 74.26 | 71.53 | 72.43 | 344,885 | +0.89(+1.25%) |
Apr 21, 2020 | 70.84 | 72.77 | 69.33 | 71.54 | 757,103 | -0.18(-0.25%) |
Apr 20, 2020 | 69.34 | 72.05 | 68.18 | 71.72 | 718,030 | +1.94(+2.78%) |
Apr 17, 2020 | 73.09 | 73.59 | 68.80 | 69.77 | 589,639 | -2.72(-3.75%) |
Apr 16, 2020 | 69.54 | 72.75 | 69.14 | 72.49 | 635,132 | +3.75(+5.45%) |
Apr 15, 2020 | 70.13 | 71.58 | 67.96 | 68.74 | 603,525 | -1.68(-2.38%) |
Apr 14, 2020 | 70.57 | 72.49 | 69.82 | 70.42 | 683,707 | +2.78(+4.11%) |
Apr 13, 2020 | 67.93 | 67.95 | 65.76 | 67.64 | 332,964 | -0.54(-0.79%) |
Apr 09, 2020 | 66.28 | 69.88 | 66.24 | 68.18 | 766,906 | +2.18(+3.30%) |
Apr 08, 2020 | 67.45 | 68.10 | 65.45 | 66.00 | 609,967 | -1.29(-1.91%) |
Apr 07, 2020 | 70.73 | 70.73 | 66.71 | 67.28 | 599,479 | -2.17(-3.13%) |
Apr 06, 2020 | 70.10 | 71.86 | 67.51 | 69.46 | 516,065 | +0.46(+0.66%) |
Apr 03, 2020 | 67.19 | 69.75 | 66.46 | 69.00 | 616,805 | +2.19(+3.28%) |
Apr 02, 2020 | 64.44 | 67.56 | 63.90 | 66.81 | 539,939 | +2.21(+3.43%) |
Apr 01, 2020 | 63.41 | 65.61 | 61.99 | 64.60 | 565,822 | -0.88(-1.34%) |
Mar 31, 2020 | 66.44 | 67.56 | 64.08 | 65.48 | 753,461 | -1.93(-2.86%) |
Mar 30, 2020 | 63.56 | 67.87 | 63.51 | 67.40 | 529,110 | +4.74(+7.57%) |
Mar 27, 2020 | 62.79 | 65.02 | 60.72 | 62.66 | 654,361 | -1.63(-2.53%) |
Mar 26, 2020 | 56.55 | 65.04 | 55.89 | 64.29 | 839,711 | +8.64(+15.52%) |
Mar 25, 2020 | 58.00 | 61.28 | 54.95 | 55.65 | 739,304 | -3.32(-5.63%) |
Mar 24, 2020 | 55.16 | 59.65 | 53.53 | 58.97 | 1,043,319 | +4.78(+8.81%) |
Mar 23, 2020 | 61.55 | 61.68 | 52.39 | 54.20 | 886,395 | -6.47(-10.67%) |
Mar 20, 2020 | 64.70 | 65.44 | 57.35 | 60.67 | 1,452,941 | -4.22(-6.50%) |
Mar 19, 2020 | 67.63 | 68.64 | 62.68 | 64.89 | 959,608 | -3.62(-5.28%) |
Mar 18, 2020 | 64.53 | 68.50 | 61.06 | 68.50 | 1,008,514 | +0.41(+0.60%) |
Mar 17, 2020 | 61.20 | 68.34 | 60.32 | 68.10 | 822,709 | +7.00(+11.45%) |
Mar 16, 2020 | 60.14 | 64.10 | 58.34 | 61.10 | 564,160 | -3.92(-6.03%) |
Mar 13, 2020 | 63.56 | 65.29 | 60.61 | 65.02 | 634,707 | +3.23(+5.22%) |
Mar 12, 2020 | 62.16 | 66.48 | 58.66 | 61.79 | 666,200 | -4.85(-7.28%) |
Mar 11, 2020 | 66.45 | 67.25 | 64.57 | 66.64 | 727,262 | -1.55(-2.27%) |
Mar 10, 2020 | 65.07 | 69.43 | 62.63 | 68.19 | 998,870 | +3.42(+5.29%) |
Mar 09, 2020 | 67.40 | 67.41 | 62.78 | 64.77 | 1,375,538 | -4.18(-6.07%) |
Mar 06, 2020 | 67.08 | 69.41 | 66.56 | 68.95 | 655,374 | +0.16(+0.23%) |
Mar 05, 2020 | 67.79 | 68.90 | 67.47 | 68.79 | 682,142 | -0.21(-0.30%) |
Mar 04, 2020 | 63.98 | 69.13 | 63.98 | 69.00 | 589,863 | +4.60(+7.14%) |
Mar 03, 2020 | 62.98 | 65.14 | 62.45 | 64.40 | 665,601 | +1.67(+2.67%) |