Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.02 | 71.84 | 70.80 | 71.68 | 37,050,000 | +0.76(+1.08%) |
May 28, 2020 | 70.00 | 72.22 | 69.95 | 70.91 | 35,180,660 | -0.10(-0.14%) |
May 27, 2020 | 71.00 | 71.27 | 69.73 | 71.01 | 31,677,040 | -0.05(-0.08%) |
May 26, 2020 | 72.10 | 72.26 | 70.97 | 71.07 | 44,580,760 | +0.41(+0.58%) |
May 22, 2020 | 70.19 | 70.85 | 69.80 | 70.66 | 28,544,000 | +0.34(+0.48%) |
May 21, 2020 | 70.55 | 70.82 | 69.72 | 70.33 | 30,899,200 | -0.13(-0.19%) |
May 20, 2020 | 69.46 | 70.60 | 69.37 | 70.46 | 38,254,340 | +1.74(+2.53%) |
May 19, 2020 | 69.27 | 69.62 | 68.69 | 68.72 | 31,582,880 | -0.54(-0.78%) |
May 18, 2020 | 68.08 | 69.64 | 67.71 | 69.26 | 47,118,920 | +0.61(+0.88%) |
May 15, 2020 | 67.41 | 68.73 | 66.95 | 68.65 | 41,542,000 | +0.81(+1.19%) |
May 14, 2020 | 66.68 | 67.87 | 66.17 | 67.84 | 36,652,560 | +0.43(+0.63%) |
May 13, 2020 | 68.81 | 69.27 | 66.40 | 67.42 | 40,344,220 | -1.34(-1.95%) |
May 12, 2020 | 70.41 | 70.72 | 68.73 | 68.76 | 33,868,760 | -1.42(-2.02%) |
May 11, 2020 | 68.84 | 70.78 | 68.78 | 70.18 | 32,687,020 | +0.96(+1.39%) |
May 08, 2020 | 69.09 | 69.83 | 68.60 | 69.22 | 33,328,000 | +0.75(+1.10%) |
May 07, 2020 | 68.07 | 68.80 | 67.63 | 68.46 | 30,703,700 | +1.19(+1.77%) |
May 06, 2020 | 67.90 | 68.43 | 67.26 | 67.27 | 31,724,280 | -0.18(-0.27%) |
May 05, 2020 | 66.88 | 68.55 | 66.75 | 67.45 | 39,638,360 | +1.31(+1.97%) |
May 04, 2020 | 65.41 | 66.22 | 64.80 | 66.14 | 30,803,360 | +0.28(+0.42%) |
May 01, 2020 | 66.20 | 67.57 | 65.48 | 65.87 | 48,870,000 | -1.47(-2.18%) |
Apr 30, 2020 | 66.57 | 67.50 | 66.08 | 67.33 | 55,809,680 | +0.23(+0.34%) |
Apr 29, 2020 | 67.25 | 68.01 | 66.34 | 67.11 | 108,325,176 | +5.48(+8.89%) |
Apr 28, 2020 | 64.16 | 64.24 | 61.52 | 61.63 | 80,273,936 | -1.91(-3.01%) |
Apr 27, 2020 | 64.60 | 64.70 | 63.25 | 63.54 | 44,174,940 | -0.29(-0.45%) |
Apr 24, 2020 | 62.75 | 63.89 | 62.20 | 63.83 | 37,440,000 | +0.27(+0.43%) |
Apr 23, 2020 | 63.29 | 64.41 | 63.03 | 63.56 | 34,170,140 | +0.64(+1.01%) |
Apr 22, 2020 | 62.06 | 63.99 | 61.86 | 62.92 | 46,304,460 | +2.31(+3.82%) |
Apr 21, 2020 | 62.14 | 62.50 | 60.25 | 60.61 | 49,631,160 | -2.45(-3.88%) |
Apr 20, 2020 | 63.49 | 63.84 | 62.82 | 63.06 | 35,270,120 | -0.89(-1.40%) |
Apr 17, 2020 | 64.08 | 64.50 | 63.30 | 63.95 | 51,056,000 | +0.04(+0.05%) |
Apr 16, 2020 | 63.36 | 63.91 | 61.91 | 63.91 | 57,827,920 | +1.05(+1.67%) |
Apr 15, 2020 | 62.42 | 63.76 | 61.70 | 62.87 | 42,216,400 | -0.40(-0.63%) |
Apr 14, 2020 | 62.00 | 63.79 | 61.43 | 63.26 | 63,298,200 | +2.74(+4.53%) |
Apr 13, 2020 | 60.08 | 60.73 | 59.12 | 60.52 | 38,678,740 | +0.19(+0.32%) |
Apr 09, 2020 | 60.91 | 61.10 | 59.62 | 60.33 | 54,028,000 | -0.02(-0.04%) |
Apr 08, 2020 | 60.16 | 60.74 | 59.20 | 60.35 | 40,281,000 | +1.22(+2.07%) |
Apr 07, 2020 | 60.85 | 61.04 | 58.86 | 59.13 | 61,567,160 | -0.03(-0.05%) |
Apr 06, 2020 | 56.65 | 59.54 | 56.25 | 59.16 | 63,263,180 | +4.52(+8.28%) |
Apr 03, 2020 | 55.74 | 55.94 | 53.75 | 54.63 | 51,372,000 | -1.22(-2.18%) |
Apr 02, 2020 | 55.00 | 56.14 | 54.66 | 55.85 | 56,404,560 | +0.75(+1.35%) |
Apr 01, 2020 | 56.20 | 56.47 | 54.67 | 55.10 | 51,958,040 | -2.99(-5.15%) |
Mar 31, 2020 | 57.44 | 58.67 | 56.84 | 58.10 | 65,258,960 | +0.78(+1.36%) |
Mar 30, 2020 | 56.63 | 57.55 | 54.92 | 57.32 | 58,727,100 | +1.80(+3.25%) |
Mar 27, 2020 | 56.37 | 57.55 | 55.20 | 55.51 | 62,792,000 | -2.63(-4.53%) |
Mar 26, 2020 | 55.74 | 58.57 | 54.60 | 58.15 | 76,645,880 | +3.06(+5.56%) |
Mar 25, 2020 | 56.23 | 57.31 | 54.15 | 55.08 | 90,278,056 | -1.42(-2.51%) |
Mar 24, 2020 | 55.20 | 56.67 | 54.32 | 56.50 | 72,439,360 | +3.79(+7.20%) |
Mar 23, 2020 | 52.82 | 53.35 | 50.44 | 52.71 | 83,648,600 | -0.70(-1.32%) |
Mar 20, 2020 | 56.55 | 56.92 | 53.10 | 53.41 | 82,876,000 | -1.84(-3.33%) |
Mar 19, 2020 | 54.41 | 57.63 | 52.78 | 55.25 | 74,057,000 | +0.69(+1.27%) |
Mar 18, 2020 | 53.00 | 55.25 | 51.85 | 54.56 | 92,991,896 | -1.34(-2.40%) |
Mar 17, 2020 | 54.53 | 56.30 | 52.45 | 55.90 | 83,186,176 | +2.25(+4.20%) |
Mar 16, 2020 | 54.48 | 57.27 | 53.35 | 53.65 | 96,496,680 | -7.06(-11.63%) |
Mar 13, 2020 | 58.75 | 60.72 | 55.61 | 60.71 | 79,398,000 | +5.14(+9.24%) |
Mar 12, 2020 | 56.13 | 59.44 | 55.42 | 55.58 | 94,290,856 | -4.97(-8.20%) |
Mar 11, 2020 | 62.41 | 62.85 | 59.56 | 60.55 | 54,802,340 | -3.21(-5.04%) |
Mar 10, 2020 | 62.72 | 63.79 | 60.73 | 63.76 | 54,847,280 | +2.97(+4.88%) |
Mar 09, 2020 | 60.25 | 62.64 | 59.90 | 60.79 | 69,208,240 | -4.00(-6.17%) |
Mar 06, 2020 | 63.50 | 65.14 | 62.86 | 64.79 | 64,646,000 | -0.95(-1.45%) |
Mar 05, 2020 | 67.28 | 67.68 | 65.08 | 65.74 | 54,330,500 | -3.34(-4.84%) |
Mar 04, 2020 | 67.95 | 69.14 | 66.85 | 69.08 | 47,553,100 | +2.19(+3.28%) |
Mar 03, 2020 | 69.88 | 70.41 | 66.46 | 66.89 | 56,583,880 | -2.43(-3.51%) |