Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.79 | 71.41 | 70.27 | 71.29 | 81,879 | +0.23(+0.33%) |
May 28, 2020 | 71.58 | 71.89 | 70.81 | 71.06 | 96,474 | -0.15(-0.21%) |
May 27, 2020 | 70.82 | 71.21 | 69.67 | 71.21 | 105,613 | +1.19(+1.71%) |
May 26, 2020 | 70.63 | 70.64 | 70.01 | 70.01 | 79,916 | +0.86(+1.25%) |
May 22, 2020 | 69.07 | 69.15 | 68.63 | 69.15 | 36,086 | +0.16(+0.23%) |
May 21, 2020 | 69.49 | 69.54 | 68.66 | 69.00 | 46,875 | -0.43(-0.62%) |
May 20, 2020 | 69.27 | 69.62 | 69.05 | 69.43 | 48,150 | +1.10(+1.62%) |
May 19, 2020 | 68.78 | 69.18 | 68.32 | 68.32 | 92,133 | -0.58(-0.84%) |
May 18, 2020 | 68.62 | 69.27 | 68.38 | 68.90 | 133,564 | +2.18(+3.27%) |
May 15, 2020 | 65.80 | 66.72 | 65.80 | 66.72 | 47,481 | +0.33(+0.49%) |
May 14, 2020 | 64.90 | 66.39 | 64.35 | 66.39 | 103,811 | +0.68(+1.03%) |
May 13, 2020 | 66.80 | 66.83 | 65.08 | 65.72 | 251,251 | -1.23(-1.84%) |
May 12, 2020 | 68.79 | 68.79 | 66.95 | 66.95 | 139,711 | -1.45(-2.13%) |
May 11, 2020 | 67.89 | 68.74 | 67.74 | 68.40 | 87,705 | +0.03(+0.04%) |
May 08, 2020 | 67.82 | 68.42 | 67.82 | 68.37 | 162,281 | +1.27(+1.89%) |
May 07, 2020 | 67.19 | 67.65 | 67.05 | 67.10 | 99,451 | +0.76(+1.14%) |
May 06, 2020 | 67.11 | 67.28 | 66.29 | 66.35 | 51,995 | -0.36(-0.53%) |
May 05, 2020 | 66.76 | 67.46 | 66.63 | 66.70 | 78,568 | +0.66(+1.00%) |
May 04, 2020 | 65.33 | 66.10 | 65.03 | 66.04 | 54,525 | +0.16(+0.24%) |
May 01, 2020 | 66.37 | 66.58 | 65.58 | 65.88 | 71,327 | -1.81(-2.67%) |
Apr 30, 2020 | 68.01 | 68.19 | 67.43 | 67.69 | 87,119 | -0.87(-1.26%) |
Apr 29, 2020 | 67.99 | 68.87 | 67.86 | 68.55 | 95,475 | +1.93(+2.90%) |
Apr 28, 2020 | 67.88 | 67.94 | 66.58 | 66.62 | 78,979 | -0.26(-0.38%) |
Apr 27, 2020 | 66.24 | 67.14 | 66.24 | 66.88 | 72,450 | +1.09(+1.66%) |
Apr 24, 2020 | 65.41 | 65.97 | 64.80 | 65.79 | 91,586 | +0.92(+1.42%) |
Apr 23, 2020 | 65.37 | 65.97 | 64.86 | 64.86 | 98,713 | -0.06(-0.09%) |
Apr 22, 2020 | 64.81 | 65.24 | 64.46 | 64.92 | 109,378 | +1.33(+2.09%) |
Apr 21, 2020 | 64.21 | 64.62 | 63.24 | 63.59 | 160,669 | -1.80(-2.75%) |
Apr 20, 2020 | 65.55 | 66.51 | 65.39 | 65.39 | 343,258 | -1.17(-1.76%) |
Apr 17, 2020 | 66.42 | 66.77 | 65.72 | 66.56 | 119,231 | +1.72(+2.65%) |
Apr 16, 2020 | 64.80 | 64.95 | 64.04 | 64.84 | 109,870 | +0.31(+0.48%) |
Apr 15, 2020 | 64.60 | 64.89 | 63.97 | 64.53 | 101,270 | -1.43(-2.17%) |
Apr 14, 2020 | 65.38 | 66.07 | 65.17 | 65.96 | 151,966 | +1.97(+3.07%) |
Apr 13, 2020 | 64.45 | 64.54 | 63.08 | 64.00 | 142,782 | -0.77(-1.20%) |
Apr 09, 2020 | 64.58 | 65.40 | 64.14 | 64.77 | 172,410 | +1.08(+1.70%) |
Apr 08, 2020 | 62.43 | 63.89 | 61.80 | 63.69 | 163,098 | +2.19(+3.57%) |
Apr 07, 2020 | 63.62 | 63.81 | 61.42 | 61.49 | 286,919 | +0.11(+0.18%) |
Apr 06, 2020 | 59.68 | 61.81 | 59.44 | 61.38 | 182,546 | +3.99(+6.94%) |
Apr 03, 2020 | 58.07 | 58.59 | 56.80 | 57.40 | 89,265 | -0.96(-1.64%) |
Apr 02, 2020 | 56.86 | 58.63 | 56.58 | 58.36 | 105,077 | +1.19(+2.08%) |
Apr 01, 2020 | 57.59 | 58.35 | 56.66 | 57.17 | 166,601 | -2.62(-4.38%) |
Mar 31, 2020 | 60.69 | 61.19 | 59.54 | 59.78 | 139,671 | -1.03(-1.69%) |
Mar 30, 2020 | 59.29 | 60.92 | 59.00 | 60.81 | 148,028 | +1.82(+3.08%) |
Mar 27, 2020 | 58.95 | 60.66 | 58.57 | 58.99 | 226,012 | -1.73(-2.86%) |
Mar 26, 2020 | 57.89 | 61.07 | 57.89 | 60.73 | 273,291 | +3.27(+5.70%) |
Mar 25, 2020 | 57.17 | 59.61 | 55.92 | 57.45 | 287,449 | +0.69(+1.22%) |
Mar 24, 2020 | 54.64 | 56.76 | 54.44 | 56.76 | 298,192 | +5.16(+10.00%) |
Mar 23, 2020 | 52.66 | 53.05 | 50.56 | 51.60 | 265,253 | -1.67(-3.13%) |
Mar 20, 2020 | 56.31 | 56.67 | 53.11 | 53.27 | 270,357 | -2.22(-4.00%) |
Mar 19, 2020 | 54.25 | 56.78 | 53.30 | 55.49 | 170,984 | +0.71(+1.30%) |
Mar 18, 2020 | 54.80 | 56.36 | 52.47 | 54.78 | 212,235 | -3.46(-5.94%) |
Mar 17, 2020 | 56.32 | 58.90 | 54.60 | 58.24 | 241,118 | +3.12(+5.66%) |
Mar 16, 2020 | 54.83 | 59.12 | 54.76 | 55.12 | 329,254 | -7.59(-12.11%) |
Mar 13, 2020 | 61.02 | 62.71 | 57.86 | 62.71 | 257,846 | +5.07(+8.80%) |
Mar 12, 2020 | 59.19 | 61.70 | 57.56 | 57.64 | 323,398 | -6.16(-9.66%) |
Mar 11, 2020 | 65.11 | 65.59 | 62.94 | 63.80 | 185,142 | -3.23(-4.82%) |
Mar 10, 2020 | 66.33 | 67.05 | 63.67 | 67.03 | 190,870 | +3.06(+4.78%) |
Mar 09, 2020 | 64.55 | 66.15 | 63.76 | 63.97 | 282,929 | -5.47(-7.87%) |
Mar 06, 2020 | 68.31 | 69.71 | 67.84 | 69.44 | 190,416 | -1.28(-1.81%) |
Mar 05, 2020 | 71.12 | 71.93 | 70.15 | 70.72 | 92,606 | -2.40(-3.28%) |
Mar 04, 2020 | 71.64 | 73.11 | 71.06 | 73.11 | 81,406 | +2.89(+4.11%) |
Mar 03, 2020 | 72.43 | 73.36 | 69.67 | 70.23 | 183,792 | -1.90(-2.63%) |