Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.44 | 66.87 | 65.85 | 66.74 | 7,999,016 | +0.16(+0.24%) |
May 28, 2020 | 66.86 | 67.35 | 66.44 | 66.59 | 4,549,520 | +0.06(+0.08%) |
May 27, 2020 | 66.29 | 66.53 | 65.31 | 66.53 | 6,786,206 | +0.82(+1.25%) |
May 26, 2020 | 66.10 | 66.19 | 65.59 | 65.71 | 6,588,887 | +1.21(+1.88%) |
May 22, 2020 | 64.31 | 64.50 | 64.03 | 64.50 | 4,391,203 | -0.07(-0.11%) |
May 21, 2020 | 64.95 | 65.19 | 64.32 | 64.57 | 7,455,590 | -0.57(-0.88%) |
May 20, 2020 | 64.99 | 65.40 | 64.91 | 65.15 | 5,956,943 | +1.07(+1.67%) |
May 19, 2020 | 64.51 | 64.85 | 64.04 | 64.07 | 3,426,140 | -0.66(-1.01%) |
May 18, 2020 | 64.06 | 65.00 | 64.06 | 64.73 | 3,065,241 | +2.13(+3.40%) |
May 15, 2020 | 62.00 | 62.60 | 61.83 | 62.60 | 2,831,781 | +0.06(+0.09%) |
May 14, 2020 | 61.34 | 62.55 | 60.78 | 62.55 | 4,162,556 | +0.39(+0.62%) |
May 13, 2020 | 63.09 | 63.26 | 61.71 | 62.16 | 14,705,188 | -0.83(-1.32%) |
May 12, 2020 | 64.34 | 64.42 | 62.99 | 62.99 | 4,181,605 | -1.08(-1.69%) |
May 11, 2020 | 63.55 | 64.30 | 63.50 | 64.07 | 10,178,703 | +0.06(+0.10%) |
May 08, 2020 | 63.71 | 64.08 | 63.52 | 64.01 | 3,820,432 | +1.04(+1.66%) |
May 07, 2020 | 62.93 | 63.33 | 62.79 | 62.97 | 3,492,022 | +0.82(+1.32%) |
May 06, 2020 | 62.99 | 63.01 | 62.14 | 62.14 | 2,832,802 | -0.33(-0.53%) |
May 05, 2020 | 62.68 | 63.09 | 62.42 | 62.48 | 2,768,671 | +0.43(+0.70%) |
May 04, 2020 | 61.51 | 62.12 | 61.21 | 62.04 | 2,182,642 | +0.20(+0.33%) |
May 01, 2020 | 62.44 | 62.54 | 61.62 | 61.84 | 3,751,939 | -1.67(-2.63%) |
Apr 30, 2020 | 64.01 | 64.07 | 63.19 | 63.51 | 22,560,638 | -1.00(-1.55%) |
Apr 29, 2020 | 64.05 | 64.75 | 63.88 | 64.51 | 5,879,764 | +1.66(+2.65%) |
Apr 28, 2020 | 63.74 | 63.85 | 62.74 | 62.84 | 3,218,247 | +0.01(+0.01%) |
Apr 27, 2020 | 62.40 | 62.98 | 62.25 | 62.84 | 11,749,322 | +1.01(+1.63%) |
Apr 24, 2020 | 61.57 | 61.98 | 61.02 | 61.83 | 4,403,646 | +0.63(+1.03%) |
Apr 23, 2020 | 61.53 | 62.26 | 61.10 | 61.20 | 4,023,637 | -0.06(-0.11%) |
Apr 22, 2020 | 61.07 | 61.50 | 60.86 | 61.26 | 4,668,078 | +1.40(+2.35%) |
Apr 21, 2020 | 60.63 | 60.93 | 59.77 | 59.86 | 6,500,481 | -1.89(-3.07%) |
Apr 20, 2020 | 61.74 | 62.61 | 61.62 | 61.75 | 5,414,811 | -0.91(-1.46%) |
Apr 17, 2020 | 62.47 | 62.73 | 61.83 | 62.67 | 6,117,366 | +1.66(+2.73%) |
Apr 16, 2020 | 61.05 | 61.21 | 60.38 | 61.01 | 3,182,090 | +0.26(+0.43%) |
Apr 15, 2020 | 60.76 | 61.16 | 60.41 | 60.75 | 5,005,519 | -1.55(-2.49%) |
Apr 14, 2020 | 61.85 | 62.50 | 61.73 | 62.30 | 3,432,709 | +1.56(+2.57%) |
Apr 13, 2020 | 60.99 | 61.15 | 59.99 | 60.74 | 5,984,496 | -0.49(-0.80%) |
Apr 09, 2020 | 61.15 | 61.86 | 60.74 | 61.23 | 6,199,492 | +0.88(+1.45%) |
Apr 08, 2020 | 59.46 | 60.57 | 58.91 | 60.35 | 6,534,640 | +1.42(+2.42%) |
Apr 07, 2020 | 60.89 | 60.99 | 58.92 | 58.93 | 4,270,062 | +0.06(+0.11%) |
Apr 06, 2020 | 57.41 | 59.13 | 57.27 | 58.86 | 4,953,236 | +3.42(+6.17%) |
Apr 03, 2020 | 56.00 | 56.35 | 54.86 | 55.44 | 3,441,072 | -0.84(-1.49%) |
Apr 02, 2020 | 55.07 | 56.57 | 54.98 | 56.28 | 4,395,048 | +1.11(+2.01%) |
Apr 01, 2020 | 55.56 | 56.30 | 54.80 | 55.17 | 4,390,494 | -2.65(-4.59%) |
Mar 31, 2020 | 57.86 | 58.58 | 57.20 | 57.83 | 10,439,746 | -0.43(-0.75%) |
Mar 30, 2020 | 57.11 | 58.33 | 56.65 | 58.26 | 6,588,354 | +1.26(+2.20%) |
Mar 27, 2020 | 56.55 | 58.09 | 56.23 | 57.00 | 6,100,378 | -1.72(-2.93%) |
Mar 26, 2020 | 56.37 | 58.93 | 56.27 | 58.72 | 14,312,605 | +2.94(+5.27%) |
Mar 25, 2020 | 54.92 | 57.42 | 54.09 | 55.78 | 15,829,458 | +1.49(+2.74%) |
Mar 24, 2020 | 53.27 | 54.63 | 52.85 | 54.30 | 5,524,534 | +4.08(+8.14%) |
Mar 23, 2020 | 51.00 | 51.31 | 49.27 | 50.21 | 8,825,811 | -0.91(-1.77%) |
Mar 20, 2020 | 53.70 | 54.29 | 51.11 | 51.12 | 7,016,749 | -1.67(-3.17%) |
Mar 19, 2020 | 51.93 | 53.93 | 50.96 | 52.79 | 9,926,310 | +0.33(+0.63%) |
Mar 18, 2020 | 51.85 | 53.60 | 50.06 | 52.46 | 9,987,354 | -3.35(-6.01%) |
Mar 17, 2020 | 53.69 | 55.86 | 52.31 | 55.81 | 9,284,705 | +3.28(+6.25%) |
Mar 16, 2020 | 49.72 | 55.77 | 49.72 | 52.53 | 7,540,415 | -6.64(-11.22%) |
Mar 13, 2020 | 58.49 | 59.92 | 55.31 | 59.17 | 10,909,678 | +3.96(+7.16%) |
Mar 12, 2020 | 56.66 | 58.22 | 54.99 | 55.21 | 11,212,199 | -6.02(-9.83%) |
Mar 11, 2020 | 62.77 | 62.96 | 60.65 | 61.23 | 7,617,666 | -3.34(-5.17%) |
Mar 10, 2020 | 63.96 | 64.56 | 61.74 | 64.56 | 6,655,063 | +2.84(+4.60%) |
Mar 09, 2020 | 62.19 | 63.67 | 61.50 | 61.73 | 16,806,950 | -5.03(-7.53%) |
Mar 06, 2020 | 66.08 | 67.10 | 65.68 | 66.75 | 4,962,407 | -1.21(-1.78%) |
Mar 05, 2020 | 68.38 | 69.12 | 67.58 | 67.96 | 3,473,443 | -2.14(-3.06%) |
Mar 04, 2020 | 68.87 | 70.11 | 68.37 | 70.11 | 4,203,861 | +2.76(+4.10%) |
Mar 03, 2020 | 69.18 | 70.17 | 67.15 | 67.35 | 7,556,389 | -1.65(-2.38%) |