Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.49 | 67.02 | 66.06 | 67.00 | 47,898 | +0.48(+0.73%) |
May 28, 2020 | 67.10 | 67.37 | 66.48 | 66.51 | 7,732 | -0.13(-0.20%) |
May 27, 2020 | 66.38 | 66.65 | 65.20 | 66.65 | 14,142 | +1.14(+1.75%) |
May 26, 2020 | 65.73 | 65.97 | 65.50 | 65.50 | 5,526 | +0.96(+1.49%) |
May 22, 2020 | 64.24 | 64.54 | 64.18 | 64.54 | 112,397 | +0.03(+0.04%) |
May 21, 2020 | 65.03 | 65.03 | 64.45 | 64.51 | 4,398 | -0.46(-0.71%) |
May 20, 2020 | 64.98 | 65.07 | 64.81 | 64.97 | 3,935 | +1.00(+1.56%) |
May 19, 2020 | 64.59 | 64.86 | 63.98 | 63.98 | 3,395 | -0.75(-1.16%) |
May 18, 2020 | 64.08 | 65.06 | 64.08 | 64.73 | 32,208 | +2.23(+3.56%) |
May 15, 2020 | 61.55 | 62.58 | 61.55 | 62.50 | 5,709 | +0.44(+0.71%) |
May 14, 2020 | 60.62 | 62.06 | 60.41 | 62.06 | 4,271 | +0.77(+1.26%) |
May 13, 2020 | 61.92 | 62.49 | 60.93 | 61.29 | 11,213 | -1.29(-2.07%) |
May 12, 2020 | 64.10 | 64.10 | 62.56 | 62.58 | 10,218 | -1.41(-2.21%) |
May 11, 2020 | 63.69 | 64.28 | 63.55 | 64.00 | 6,574 | -0.13(-0.21%) |
May 08, 2020 | 63.89 | 64.15 | 63.72 | 64.13 | 5,498 | +1.01(+1.60%) |
May 07, 2020 | 62.69 | 63.54 | 62.69 | 63.12 | 8,038 | +1.43(+2.32%) |
May 06, 2020 | 62.50 | 62.50 | 61.69 | 61.69 | 2,958 | -0.47(-0.76%) |
May 05, 2020 | 62.48 | 62.79 | 62.11 | 62.16 | 7,819 | +0.38(+0.61%) |
May 04, 2020 | 60.96 | 61.86 | 60.73 | 61.79 | 6,540 | +0.25(+0.40%) |
May 01, 2020 | 61.90 | 61.93 | 61.25 | 61.54 | 12,899 | -1.79(-2.83%) |
Apr 30, 2020 | 63.55 | 63.71 | 62.97 | 63.33 | 9,694 | -0.91(-1.41%) |
Apr 29, 2020 | 63.60 | 64.50 | 63.56 | 64.24 | 6,059 | +1.81(+2.89%) |
Apr 28, 2020 | 63.55 | 63.55 | 62.33 | 62.43 | 15,549 | +0.04(+0.06%) |
Apr 27, 2020 | 61.55 | 62.61 | 61.55 | 62.39 | 3,988 | +1.33(+2.18%) |
Apr 24, 2020 | 60.16 | 61.23 | 60.16 | 61.06 | 3,700 | +0.97(+1.61%) |
Apr 23, 2020 | 60.80 | 61.15 | 60.09 | 60.09 | 7,123 | -0.24(-0.40%) |
Apr 22, 2020 | 59.90 | 60.39 | 59.71 | 60.33 | 3,781 | +1.18(+1.99%) |
Apr 21, 2020 | 59.66 | 60.03 | 58.91 | 59.16 | 17,024 | -1.74(-2.86%) |
Apr 20, 2020 | 61.14 | 61.83 | 60.87 | 60.90 | 14,173 | -0.88(-1.42%) |
Apr 17, 2020 | 61.20 | 61.78 | 60.90 | 61.78 | 5,286 | +2.12(+3.56%) |
Apr 16, 2020 | 59.93 | 59.93 | 59.03 | 59.65 | 7,360 | +0.06(+0.10%) |
Apr 15, 2020 | 59.95 | 59.95 | 59.33 | 59.60 | 10,571 | -1.75(-2.84%) |
Apr 14, 2020 | 60.92 | 61.41 | 60.74 | 61.34 | 20,078 | +1.55(+2.60%) |
Apr 13, 2020 | 60.72 | 60.72 | 59.11 | 59.79 | 13,067 | -0.96(-1.57%) |
Apr 09, 2020 | 60.69 | 61.40 | 60.27 | 60.75 | 10,573 | +1.18(+1.98%) |
Apr 08, 2020 | 58.48 | 59.66 | 58.04 | 59.57 | 12,307 | +1.69(+2.93%) |
Apr 07, 2020 | 59.58 | 59.73 | 57.87 | 57.87 | 9,836 | +0.11(+0.19%) |
Apr 06, 2020 | 56.40 | 57.77 | 55.92 | 57.77 | 8,626 | +4.01(+7.46%) |
Apr 03, 2020 | 54.58 | 54.58 | 53.24 | 53.75 | 12,159 | -0.94(-1.72%) |
Apr 02, 2020 | 53.15 | 54.70 | 53.15 | 54.70 | 8,478 | +1.26(+2.36%) |
Apr 01, 2020 | 53.91 | 54.52 | 52.97 | 53.44 | 14,743 | -2.39(-4.29%) |
Mar 31, 2020 | 57.06 | 57.11 | 55.68 | 55.83 | 51,691 | -1.23(-2.15%) |
Mar 30, 2020 | 56.05 | 57.06 | 55.69 | 57.06 | 9,745 | +1.48(+2.67%) |
Mar 27, 2020 | 55.89 | 56.98 | 55.42 | 55.57 | 17,975 | -2.07(-3.59%) |
Mar 26, 2020 | 54.80 | 57.64 | 54.80 | 57.64 | 20,366 | +3.49(+6.44%) |
Mar 25, 2020 | 54.58 | 56.10 | 53.03 | 54.15 | 16,195 | +0.70(+1.31%) |
Mar 24, 2020 | 51.30 | 53.52 | 51.30 | 53.45 | 20,994 | +5.03(+10.39%) |
Mar 23, 2020 | 50.16 | 50.16 | 47.47 | 48.42 | 27,219 | -1.70(-3.40%) |
Mar 20, 2020 | 53.22 | 53.56 | 50.12 | 50.12 | 9,304 | -2.73(-5.17%) |
Mar 19, 2020 | 51.86 | 53.55 | 50.57 | 52.86 | 19,813 | +0.61(+1.16%) |
Mar 18, 2020 | 51.60 | 54.07 | 49.74 | 52.25 | 17,458 | -3.09(-5.59%) |
Mar 17, 2020 | 53.19 | 55.59 | 51.73 | 55.34 | 29,291 | +3.05(+5.83%) |
Mar 16, 2020 | 53.27 | 56.42 | 51.78 | 52.30 | 16,108 | -6.52(-11.08%) |
Mar 13, 2020 | 58.35 | 58.82 | 55.19 | 58.82 | 65,076 | +3.71(+6.73%) |
Mar 12, 2020 | 56.43 | 57.88 | 54.76 | 55.11 | 18,085 | -5.74(-9.44%) |
Mar 11, 2020 | 62.45 | 62.56 | 60.10 | 60.85 | 17,517 | -3.07(-4.80%) |
Mar 10, 2020 | 63.39 | 63.92 | 61.13 | 63.92 | 12,589 | +2.48(+4.04%) |
Mar 09, 2020 | 61.66 | 63.09 | 61.13 | 61.44 | 24,104 | -5.03(-7.56%) |
Mar 06, 2020 | 65.47 | 66.68 | 65.06 | 66.47 | 6,486 | -0.91(-1.35%) |
Mar 05, 2020 | 68.09 | 68.72 | 66.93 | 67.38 | 33,055 | -2.27(-3.27%) |
Mar 04, 2020 | 67.81 | 69.65 | 67.60 | 69.65 | 96,759 | +2.53(+3.77%) |
Mar 03, 2020 | 69.09 | 69.54 | 67.08 | 67.12 | 12,724 | -1.70(-2.47%) |