Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.71 | 62.96 | 61.39 | 61.64 | 862,830 | -0.74(-1.19%) |
May 28, 2020 | 63.84 | 64.70 | 62.17 | 62.38 | 536,640 | -1.35(-2.11%) |
May 27, 2020 | 61.86 | 63.85 | 61.04 | 63.72 | 368,937 | +1.70(+2.74%) |
May 26, 2020 | 61.93 | 62.65 | 60.32 | 62.02 | 432,243 | +0.96(+1.57%) |
May 22, 2020 | 60.42 | 61.18 | 59.87 | 61.06 | 208,320 | +0.45(+0.74%) |
May 21, 2020 | 61.46 | 61.57 | 59.95 | 60.61 | 235,911 | -1.00(-1.62%) |
May 20, 2020 | 61.99 | 62.07 | 60.44 | 61.61 | 348,710 | +0.41(+0.67%) |
May 19, 2020 | 62.31 | 62.69 | 60.65 | 61.20 | 462,948 | -1.71(-2.72%) |
May 18, 2020 | 61.04 | 63.27 | 60.22 | 62.91 | 504,031 | +2.69(+4.47%) |
May 15, 2020 | 59.25 | 60.93 | 59.22 | 60.22 | 777,188 | -0.02(-0.04%) |
May 14, 2020 | 60.67 | 61.25 | 59.18 | 60.25 | 568,349 | -0.65(-1.06%) |
May 13, 2020 | 61.08 | 61.08 | 59.80 | 60.89 | 723,940 | +0.20(+0.33%) |
May 12, 2020 | 61.01 | 61.77 | 59.75 | 60.69 | 624,547 | -0.07(-0.12%) |
May 11, 2020 | 62.40 | 62.80 | 60.73 | 60.77 | 500,890 | -2.42(-3.83%) |
May 08, 2020 | 63.30 | 64.87 | 62.40 | 63.18 | 482,595 | +0.56(+0.89%) |
May 07, 2020 | 66.28 | 69.92 | 62.55 | 62.63 | 1,353,493 | -5.71(-8.35%) |
May 06, 2020 | 67.70 | 69.15 | 66.85 | 68.33 | 440,201 | +0.61(+0.90%) |
May 05, 2020 | 66.95 | 68.64 | 66.48 | 67.73 | 308,777 | +1.29(+1.93%) |
May 04, 2020 | 65.65 | 67.18 | 64.48 | 66.44 | 564,503 | +0.86(+1.31%) |
May 01, 2020 | 66.45 | 67.44 | 64.22 | 65.58 | 557,621 | -1.35(-2.02%) |
Apr 30, 2020 | 68.10 | 69.85 | 66.91 | 66.93 | 639,250 | -1.44(-2.10%) |
Apr 29, 2020 | 71.46 | 71.46 | 67.91 | 68.37 | 728,115 | -2.01(-2.86%) |
Apr 28, 2020 | 71.30 | 71.61 | 69.81 | 70.38 | 348,362 | -0.59(-0.83%) |
Apr 27, 2020 | 70.35 | 71.83 | 70.31 | 70.97 | 375,214 | +1.04(+1.48%) |
Apr 24, 2020 | 71.90 | 72.47 | 69.47 | 69.93 | 503,888 | -1.83(-2.55%) |
Apr 23, 2020 | 72.21 | 73.13 | 71.13 | 71.76 | 431,861 | -0.64(-0.88%) |
Apr 22, 2020 | 72.53 | 74.22 | 71.50 | 72.40 | 345,059 | +0.89(+1.25%) |
Apr 21, 2020 | 70.81 | 72.73 | 69.29 | 71.50 | 757,485 | -0.18(-0.24%) |
Apr 20, 2020 | 69.31 | 72.01 | 68.14 | 71.68 | 718,392 | +1.94(+2.78%) |
Apr 17, 2020 | 73.05 | 73.56 | 68.77 | 69.74 | 589,936 | -2.71(-3.75%) |
Apr 16, 2020 | 69.51 | 72.71 | 69.11 | 72.45 | 635,453 | +3.74(+5.45%) |
Apr 15, 2020 | 70.10 | 71.55 | 67.93 | 68.71 | 603,829 | -1.68(-2.38%) |
Apr 14, 2020 | 70.53 | 72.45 | 69.79 | 70.39 | 684,052 | +2.78(+4.11%) |
Apr 13, 2020 | 67.90 | 67.91 | 65.72 | 67.61 | 333,132 | -0.53(-0.78%) |
Apr 09, 2020 | 66.25 | 69.84 | 66.21 | 68.14 | 767,293 | +2.18(+3.30%) |
Apr 08, 2020 | 67.42 | 68.06 | 65.42 | 65.96 | 610,275 | -1.29(-1.91%) |
Apr 07, 2020 | 70.69 | 70.69 | 66.67 | 67.25 | 599,781 | -2.17(-3.13%) |
Apr 06, 2020 | 70.07 | 71.82 | 67.48 | 69.42 | 516,326 | +0.46(+0.66%) |
Apr 03, 2020 | 67.16 | 69.72 | 66.43 | 68.97 | 617,116 | +2.19(+3.28%) |
Apr 02, 2020 | 64.41 | 67.53 | 63.87 | 66.78 | 540,211 | +2.21(+3.43%) |
Apr 01, 2020 | 63.38 | 65.58 | 61.96 | 64.57 | 566,107 | -0.88(-1.34%) |
Mar 31, 2020 | 66.41 | 67.53 | 64.05 | 65.44 | 753,841 | -1.92(-2.86%) |
Mar 30, 2020 | 63.53 | 67.83 | 63.48 | 67.37 | 529,377 | +4.74(+7.57%) |
Mar 27, 2020 | 62.76 | 64.99 | 60.69 | 62.63 | 654,691 | -1.63(-2.53%) |
Mar 26, 2020 | 56.53 | 65.00 | 55.86 | 64.25 | 840,135 | +8.63(+15.52%) |
Mar 25, 2020 | 57.97 | 61.24 | 54.92 | 55.62 | 739,677 | -3.32(-5.63%) |
Mar 24, 2020 | 55.14 | 59.62 | 53.51 | 58.95 | 1,043,846 | +4.77(+8.81%) |
Mar 23, 2020 | 61.52 | 61.65 | 52.37 | 54.17 | 886,842 | -6.47(-10.66%) |
Mar 20, 2020 | 64.67 | 65.40 | 57.32 | 60.64 | 1,453,674 | -4.22(-6.50%) |
Mar 19, 2020 | 67.59 | 68.61 | 62.65 | 64.85 | 960,092 | -3.62(-5.28%) |
Mar 18, 2020 | 64.50 | 68.47 | 61.03 | 68.47 | 1,009,023 | +0.41(+0.60%) |
Mar 17, 2020 | 61.17 | 68.30 | 60.29 | 68.06 | 823,124 | +6.99(+11.45%) |
Mar 16, 2020 | 60.11 | 64.07 | 58.31 | 61.07 | 564,445 | -3.92(-6.03%) |
Mar 13, 2020 | 63.53 | 65.26 | 60.58 | 64.99 | 635,027 | +3.23(+5.22%) |
Mar 12, 2020 | 62.13 | 66.44 | 58.63 | 61.76 | 666,537 | -4.85(-7.28%) |
Mar 11, 2020 | 66.41 | 67.21 | 64.53 | 66.61 | 727,629 | -1.54(-2.27%) |
Mar 10, 2020 | 65.04 | 69.40 | 62.59 | 68.15 | 999,374 | +3.42(+5.29%) |
Mar 09, 2020 | 67.36 | 67.38 | 62.74 | 64.73 | 1,376,232 | -4.18(-6.07%) |
Mar 06, 2020 | 67.05 | 69.37 | 66.53 | 68.91 | 655,705 | +0.16(+0.23%) |
Mar 05, 2020 | 67.76 | 68.87 | 67.43 | 68.76 | 682,486 | -0.21(-0.30%) |
Mar 04, 2020 | 63.95 | 69.10 | 63.95 | 68.96 | 590,161 | +4.59(+7.14%) |
Mar 03, 2020 | 62.95 | 65.11 | 62.42 | 64.37 | 665,937 | +1.67(+2.67%) |