Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.35 | 69.37 | 69.33 | 69.34 | 26,839 | +0.05(+0.07%) |
May 28, 2020 | 69.30 | 69.30 | 69.27 | 69.29 | 163,159 | +0.00(+0.01%) |
May 27, 2020 | 69.26 | 69.30 | 69.26 | 69.28 | 9,066 | +0.00(+0.00%) |
May 26, 2020 | 69.24 | 69.30 | 69.22 | 69.28 | 70,703 | +0.02(+0.03%) |
May 22, 2020 | 69.23 | 69.27 | 69.23 | 69.27 | 18,732 | +0.04(+0.06%) |
May 21, 2020 | 69.17 | 69.24 | 69.17 | 69.22 | 35,388 | +0.07(+0.10%) |
May 20, 2020 | 69.16 | 69.16 | 69.13 | 69.15 | 21,480 | +0.03(+0.04%) |
May 19, 2020 | 69.12 | 69.15 | 69.10 | 69.12 | 25,323 | +0.01(+0.02%) |
May 18, 2020 | 69.11 | 69.12 | 69.09 | 69.11 | 18,110 | -0.04(-0.06%) |
May 15, 2020 | 69.13 | 69.17 | 69.09 | 69.16 | 33,193 | +0.04(+0.05%) |
May 14, 2020 | 69.06 | 69.12 | 69.06 | 69.12 | 19,460 | +0.04(+0.05%) |
May 13, 2020 | 69.03 | 69.08 | 69.01 | 69.08 | 67,006 | +0.02(+0.03%) |
May 12, 2020 | 69.05 | 69.06 | 69.00 | 69.06 | 80,839 | +0.02(+0.02%) |
May 11, 2020 | 69.03 | 69.07 | 68.99 | 69.05 | 98,790 | +0.02(+0.03%) |
May 08, 2020 | 69.00 | 69.03 | 68.99 | 69.03 | 43,600 | +0.02(+0.02%) |
May 07, 2020 | 69.00 | 69.01 | 68.97 | 69.01 | 48,161 | +0.05(+0.07%) |
May 06, 2020 | 68.92 | 68.96 | 68.91 | 68.96 | 33,048 | +0.08(+0.11%) |
May 05, 2020 | 68.91 | 68.91 | 68.86 | 68.89 | 27,682 | +0.02(+0.03%) |
May 04, 2020 | 68.87 | 68.89 | 68.86 | 68.86 | 15,525 | -0.02(-0.03%) |
May 01, 2020 | 68.88 | 68.91 | 68.87 | 68.89 | 53,240 | +0.03(+0.05%) |
Apr 30, 2020 | 68.86 | 68.86 | 68.85 | 68.85 | 14,144 | +0.07(+0.10%) |
Apr 29, 2020 | 68.83 | 68.83 | 68.75 | 68.78 | 25,352 | -0.03(-0.04%) |
Apr 28, 2020 | 68.82 | 68.82 | 68.80 | 68.81 | 15,006 | +0.02(+0.03%) |
Apr 27, 2020 | 68.81 | 68.81 | 68.78 | 68.79 | 8,736 | +0.01(+0.01%) |
Apr 24, 2020 | 68.79 | 68.79 | 68.77 | 68.78 | 8,996 | +0.02(+0.03%) |
Apr 23, 2020 | 68.72 | 68.76 | 68.72 | 68.76 | 5,585 | +0.07(+0.10%) |
Apr 22, 2020 | 68.70 | 68.72 | 68.69 | 68.69 | 7,032 | +0.00(+0.00%) |
Apr 21, 2020 | 68.72 | 68.74 | 68.69 | 68.69 | 9,630 | -0.00(-0.01%) |
Apr 20, 2020 | 68.72 | 68.75 | 68.69 | 68.69 | 9,776 | -0.08(-0.11%) |
Apr 17, 2020 | 68.68 | 68.77 | 68.64 | 68.77 | 62,646 | +0.10(+0.14%) |
Apr 16, 2020 | 68.68 | 68.71 | 68.66 | 68.67 | 9,741 | -0.03(-0.05%) |
Apr 15, 2020 | 68.48 | 68.71 | 68.48 | 68.71 | 86,927 | +0.19(+0.28%) |
Apr 14, 2020 | 68.52 | 68.54 | 68.47 | 68.52 | 39,913 | +0.16(+0.24%) |
Apr 13, 2020 | 68.27 | 68.41 | 68.27 | 68.35 | 43,682 | +0.07(+0.11%) |
Apr 09, 2020 | 68.31 | 68.36 | 68.14 | 68.28 | 20,187 | +0.03(+0.04%) |
Apr 08, 2020 | 68.00 | 68.25 | 68.00 | 68.25 | 16,493 | +0.23(+0.34%) |
Apr 07, 2020 | 67.96 | 68.04 | 67.96 | 68.02 | 4,819 | +0.06(+0.09%) |
Apr 06, 2020 | 67.84 | 67.96 | 67.83 | 67.96 | 44,682 | +0.19(+0.28%) |
Apr 03, 2020 | 67.90 | 67.90 | 67.77 | 67.77 | 60,122 | -0.03(-0.05%) |
Apr 02, 2020 | 67.68 | 67.81 | 67.63 | 67.80 | 11,530 | +0.23(+0.34%) |
Apr 01, 2020 | 67.72 | 67.72 | 67.54 | 67.57 | 25,301 | +0.07(+0.10%) |
Mar 31, 2020 | 67.48 | 67.51 | 67.43 | 67.50 | 22,835 | +0.15(+0.22%) |
Mar 30, 2020 | 67.39 | 67.41 | 67.31 | 67.35 | 6,872 | +0.16(+0.24%) |
Mar 27, 2020 | 67.27 | 67.28 | 67.15 | 67.19 | 34,723 | +0.10(+0.15%) |
Mar 26, 2020 | 66.98 | 67.25 | 66.98 | 67.09 | 22,692 | +0.22(+0.33%) |
Mar 25, 2020 | 66.43 | 66.87 | 66.43 | 66.87 | 33,283 | +0.20(+0.31%) |
Mar 24, 2020 | 66.75 | 66.75 | 66.66 | 66.66 | 29,538 | -0.24(-0.36%) |
Mar 23, 2020 | 65.98 | 66.91 | 65.98 | 66.91 | 46,423 | +0.29(+0.43%) |
Mar 20, 2020 | 67.21 | 67.21 | 66.60 | 66.62 | 61,975 | -0.73(-1.08%) |
Mar 19, 2020 | 67.57 | 67.72 | 67.29 | 67.34 | 58,536 | -0.29(-0.43%) |
Mar 18, 2020 | 68.05 | 68.07 | 67.62 | 67.64 | 75,984 | -0.61(-0.89%) |
Mar 17, 2020 | 68.48 | 68.48 | 68.21 | 68.24 | 45,716 | -0.21(-0.31%) |
Mar 16, 2020 | 68.45 | 68.63 | 68.45 | 68.45 | 33,356 | -0.26(-0.38%) |
Mar 13, 2020 | 68.68 | 68.81 | 68.68 | 68.71 | 27,691 | +0.01(+0.01%) |
Mar 12, 2020 | 68.80 | 68.93 | 68.71 | 68.71 | 37,140 | -0.30(-0.44%) |
Mar 11, 2020 | 69.03 | 69.05 | 68.98 | 69.01 | 112,755 | -0.07(-0.11%) |
Mar 10, 2020 | 69.07 | 69.12 | 69.07 | 69.08 | 51,635 | -0.05(-0.08%) |
Mar 09, 2020 | 68.48 | 69.16 | 68.25 | 69.14 | 104,301 | -0.05(-0.07%) |
Mar 06, 2020 | 69.18 | 69.24 | 69.16 | 69.18 | 17,581 | +0.00(+0.01%) |
Mar 05, 2020 | 69.16 | 69.22 | 69.16 | 69.18 | 111,639 | +0.00(+0.01%) |
Mar 04, 2020 | 69.18 | 69.20 | 69.14 | 69.17 | 66,827 | -0.02(-0.03%) |
Mar 03, 2020 | 69.13 | 69.26 | 69.13 | 69.19 | 164,443 | +0.08(+0.12%) |