Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.20 | 72.06 | 69.92 | 71.97 | 6,589,213 | +1.11(+1.57%) |
May 28, 2020 | 69.98 | 71.44 | 69.77 | 70.86 | 4,019,240 | +1.81(+2.62%) |
May 27, 2020 | 69.46 | 69.98 | 68.53 | 69.05 | 4,223,568 | +0.63(+0.92%) |
May 26, 2020 | 69.34 | 70.04 | 68.14 | 68.42 | 4,911,175 | +0.26(+0.38%) |
May 22, 2020 | 66.47 | 68.17 | 66.25 | 68.16 | 3,517,271 | +1.62(+2.43%) |
May 21, 2020 | 66.42 | 67.00 | 66.21 | 66.54 | 2,819,828 | -0.13(-0.19%) |
May 20, 2020 | 67.01 | 67.65 | 66.29 | 66.67 | 2,498,572 | -0.07(-0.10%) |
May 19, 2020 | 67.25 | 67.67 | 66.72 | 66.73 | 3,240,521 | -0.86(-1.28%) |
May 18, 2020 | 67.72 | 68.11 | 67.12 | 67.60 | 4,009,574 | +1.38(+2.08%) |
May 15, 2020 | 67.09 | 67.28 | 65.53 | 66.22 | 10,270,441 | -1.19(-1.77%) |
May 14, 2020 | 66.49 | 68.05 | 64.96 | 67.41 | 4,731,954 | +0.52(+0.78%) |
May 13, 2020 | 66.45 | 67.00 | 65.53 | 66.89 | 4,929,148 | +0.05(+0.08%) |
May 12, 2020 | 67.12 | 67.83 | 66.76 | 66.84 | 5,380,056 | -0.25(-0.37%) |
May 11, 2020 | 65.78 | 67.46 | 65.46 | 67.08 | 3,296,209 | +0.71(+1.07%) |
May 08, 2020 | 66.64 | 66.79 | 65.67 | 66.37 | 3,823,331 | +0.25(+0.38%) |
May 07, 2020 | 66.50 | 66.84 | 65.74 | 66.12 | 5,154,548 | +0.31(+0.48%) |
May 06, 2020 | 65.98 | 66.66 | 65.57 | 65.80 | 6,232,686 | -0.18(-0.27%) |
May 05, 2020 | 64.75 | 66.86 | 64.68 | 65.98 | 4,562,709 | +1.81(+2.82%) |
May 04, 2020 | 63.97 | 64.48 | 63.11 | 64.17 | 2,638,952 | +0.16(+0.25%) |
May 01, 2020 | 64.58 | 64.86 | 63.64 | 64.01 | 3,165,378 | -1.29(-1.97%) |
Apr 30, 2020 | 66.03 | 66.17 | 64.72 | 65.30 | 3,715,108 | -1.30(-1.96%) |
Apr 29, 2020 | 68.21 | 68.21 | 66.02 | 66.60 | 3,233,052 | -0.51(-0.76%) |
Apr 28, 2020 | 67.44 | 68.39 | 66.77 | 67.11 | 3,033,068 | +0.63(+0.96%) |
Apr 27, 2020 | 66.23 | 66.95 | 66.03 | 66.47 | 2,848,807 | +0.51(+0.77%) |
Apr 24, 2020 | 65.77 | 66.30 | 64.82 | 65.96 | 2,847,860 | +0.86(+1.31%) |
Apr 23, 2020 | 66.46 | 66.73 | 64.80 | 65.11 | 2,991,010 | -1.55(-2.32%) |
Apr 22, 2020 | 66.10 | 67.30 | 65.71 | 66.66 | 3,417,015 | +1.80(+2.78%) |
Apr 21, 2020 | 65.95 | 66.30 | 64.42 | 64.86 | 3,498,996 | -2.12(-3.16%) |
Apr 20, 2020 | 68.48 | 68.83 | 66.80 | 66.97 | 3,979,339 | -2.03(-2.94%) |
Apr 17, 2020 | 67.52 | 69.38 | 66.79 | 69.00 | 3,341,266 | +2.91(+4.41%) |
Apr 16, 2020 | 68.12 | 68.47 | 66.06 | 66.09 | 4,280,255 | -1.46(-2.16%) |
Apr 15, 2020 | 68.39 | 68.55 | 67.22 | 67.55 | 3,511,470 | -1.89(-2.72%) |
Apr 14, 2020 | 69.08 | 69.56 | 68.01 | 69.44 | 4,005,357 | +2.11(+3.13%) |
Apr 13, 2020 | 68.23 | 68.71 | 66.39 | 67.33 | 3,237,531 | -1.74(-2.52%) |
Apr 09, 2020 | 66.57 | 69.96 | 66.57 | 69.07 | 6,472,152 | +2.85(+4.31%) |
Apr 08, 2020 | 62.71 | 66.79 | 62.29 | 66.22 | 4,597,227 | +4.05(+6.51%) |
Apr 07, 2020 | 64.03 | 64.54 | 61.93 | 62.17 | 5,031,220 | -0.57(-0.90%) |
Apr 06, 2020 | 60.58 | 63.59 | 60.58 | 62.74 | 5,978,464 | +3.86(+6.56%) |
Apr 03, 2020 | 59.65 | 60.48 | 58.09 | 58.88 | 4,002,762 | -1.28(-2.12%) |
Apr 02, 2020 | 58.29 | 61.44 | 58.03 | 60.16 | 4,173,404 | +0.96(+1.62%) |
Apr 01, 2020 | 58.46 | 59.95 | 57.43 | 59.20 | 5,175,339 | -1.91(-3.13%) |
Mar 31, 2020 | 64.05 | 64.53 | 60.87 | 61.11 | 5,358,592 | -3.91(-6.01%) |
Mar 30, 2020 | 62.89 | 66.05 | 62.86 | 65.02 | 6,733,740 | +3.17(+5.12%) |
Mar 27, 2020 | 59.34 | 64.27 | 58.75 | 61.86 | 4,981,423 | +0.53(+0.87%) |
Mar 26, 2020 | 56.98 | 62.22 | 56.73 | 61.33 | 5,601,114 | +4.32(+7.57%) |
Mar 25, 2020 | 54.88 | 59.95 | 54.21 | 57.01 | 5,891,186 | +1.41(+2.54%) |
Mar 24, 2020 | 53.18 | 57.07 | 52.50 | 55.59 | 7,694,772 | +5.32(+10.57%) |
Mar 23, 2020 | 56.81 | 56.81 | 48.92 | 50.28 | 9,497,732 | -6.63(-11.65%) |
Mar 20, 2020 | 60.97 | 60.99 | 56.17 | 56.91 | 11,770,148 | -3.92(-6.44%) |
Mar 19, 2020 | 67.67 | 67.74 | 60.17 | 60.83 | 9,277,896 | -7.12(-10.48%) |
Mar 18, 2020 | 63.64 | 68.28 | 62.21 | 67.95 | 7,751,324 | -0.19(-0.27%) |
Mar 17, 2020 | 59.48 | 70.01 | 59.42 | 68.13 | 9,672,743 | +10.01(+17.23%) |
Mar 16, 2020 | 60.34 | 65.19 | 57.46 | 58.12 | 7,685,557 | -8.16(-12.31%) |
Mar 13, 2020 | 64.34 | 66.34 | 60.38 | 66.28 | 8,697,025 | +5.91(+9.79%) |
Mar 12, 2020 | 63.07 | 65.18 | 59.09 | 60.37 | 8,005,084 | -6.47(-9.68%) |
Mar 11, 2020 | 68.78 | 68.95 | 65.96 | 66.84 | 5,030,742 | -3.61(-5.13%) |
Mar 10, 2020 | 70.32 | 71.21 | 66.93 | 70.45 | 5,752,223 | +1.60(+2.32%) |
Mar 09, 2020 | 69.72 | 71.47 | 67.34 | 68.85 | 7,288,850 | -4.55(-6.19%) |
Mar 06, 2020 | 71.87 | 73.73 | 70.71 | 73.40 | 5,339,694 | -0.40(-0.54%) |
Mar 05, 2020 | 74.19 | 75.17 | 72.95 | 73.80 | 4,584,179 | -1.57(-2.09%) |
Mar 04, 2020 | 71.31 | 75.40 | 71.31 | 75.37 | 5,400,140 | +4.78(+6.78%) |
Mar 03, 2020 | 70.91 | 72.75 | 70.21 | 70.59 | 6,643,930 | -0.68(-0.95%) |