Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.26 | 65.65 | 64.73 | 65.43 | 4,772,401 | +0.22(+0.33%) |
May 28, 2020 | 64.77 | 65.56 | 64.41 | 65.21 | 5,179,633 | +1.36(+2.12%) |
May 27, 2020 | 63.03 | 63.92 | 62.82 | 63.86 | 4,212,731 | +1.05(+1.67%) |
May 26, 2020 | 64.54 | 64.66 | 62.51 | 62.81 | 7,158,349 | -1.19(-1.87%) |
May 22, 2020 | 63.40 | 64.16 | 63.34 | 64.00 | 3,788,781 | +0.44(+0.70%) |
May 21, 2020 | 63.75 | 64.24 | 63.11 | 63.56 | 5,717,240 | -0.19(-0.30%) |
May 20, 2020 | 63.02 | 63.86 | 62.83 | 63.75 | 3,764,936 | +1.10(+1.76%) |
May 19, 2020 | 63.16 | 63.67 | 62.55 | 62.64 | 5,863,316 | -0.88(-1.38%) |
May 18, 2020 | 63.25 | 64.00 | 62.58 | 63.52 | 5,546,750 | +1.15(+1.84%) |
May 15, 2020 | 60.40 | 62.39 | 60.07 | 62.37 | 8,776,744 | +1.71(+2.82%) |
May 14, 2020 | 61.61 | 61.78 | 59.29 | 60.66 | 5,527,215 | -1.12(-1.82%) |
May 13, 2020 | 62.43 | 62.92 | 61.37 | 61.79 | 4,271,078 | -0.39(-0.63%) |
May 12, 2020 | 63.09 | 63.31 | 61.97 | 62.17 | 4,379,044 | -0.59(-0.94%) |
May 11, 2020 | 62.90 | 63.32 | 62.35 | 62.76 | 3,092,108 | +0.01(+0.01%) |
May 08, 2020 | 63.10 | 63.16 | 62.22 | 62.75 | 4,354,214 | +0.52(+0.83%) |
May 07, 2020 | 62.33 | 63.01 | 61.66 | 62.24 | 4,406,251 | +0.87(+1.42%) |
May 06, 2020 | 62.77 | 62.86 | 61.33 | 61.37 | 5,031,202 | -1.52(-2.42%) |
May 05, 2020 | 62.87 | 63.44 | 62.44 | 62.89 | 2,717,153 | +0.04(+0.06%) |
May 04, 2020 | 62.10 | 63.20 | 61.53 | 62.85 | 5,562,062 | +0.86(+1.39%) |
May 01, 2020 | 63.50 | 64.23 | 61.79 | 61.99 | 4,971,380 | -1.57(-2.48%) |
Apr 30, 2020 | 63.10 | 64.04 | 62.57 | 63.57 | 7,879,549 | +0.10(+0.16%) |
Apr 29, 2020 | 63.81 | 64.08 | 62.27 | 63.47 | 5,169,088 | -0.86(-1.34%) |
Apr 28, 2020 | 65.08 | 65.08 | 63.72 | 64.33 | 3,311,518 | +0.07(+0.11%) |
Apr 27, 2020 | 65.06 | 65.09 | 64.13 | 64.25 | 3,235,287 | -0.33(-0.52%) |
Apr 24, 2020 | 64.00 | 65.05 | 63.87 | 64.59 | 3,924,087 | +0.15(+0.24%) |
Apr 23, 2020 | 64.27 | 64.77 | 63.96 | 64.44 | 4,467,969 | +0.02(+0.03%) |
Apr 22, 2020 | 64.41 | 64.89 | 63.83 | 64.42 | 3,866,919 | +0.54(+0.85%) |
Apr 21, 2020 | 64.68 | 64.91 | 63.55 | 63.88 | 3,474,153 | -1.40(-2.15%) |
Apr 20, 2020 | 65.97 | 66.32 | 65.25 | 65.28 | 3,523,640 | -1.14(-1.72%) |
Apr 17, 2020 | 65.77 | 66.67 | 64.71 | 66.42 | 4,159,103 | +0.92(+1.41%) |
Apr 16, 2020 | 65.55 | 65.89 | 64.51 | 65.49 | 3,960,466 | +0.17(+0.26%) |
Apr 15, 2020 | 64.92 | 65.58 | 64.45 | 65.32 | 3,769,892 | -0.41(-0.63%) |
Apr 14, 2020 | 64.14 | 66.44 | 63.49 | 65.74 | 5,494,705 | +3.25(+5.21%) |
Apr 13, 2020 | 62.61 | 63.13 | 62.23 | 62.48 | 3,709,095 | -0.38(-0.60%) |
Apr 09, 2020 | 63.53 | 64.26 | 62.72 | 62.86 | 3,984,192 | -0.28(-0.44%) |
Apr 08, 2020 | 62.62 | 63.62 | 61.91 | 63.14 | 4,744,139 | +1.06(+1.71%) |
Apr 07, 2020 | 63.19 | 64.55 | 61.89 | 62.08 | 6,633,862 | -1.31(-2.07%) |
Apr 06, 2020 | 62.58 | 64.50 | 62.16 | 63.39 | 5,748,469 | +2.59(+4.26%) |
Apr 03, 2020 | 61.10 | 61.76 | 60.02 | 60.80 | 5,250,383 | -0.49(-0.81%) |
Apr 02, 2020 | 58.25 | 61.76 | 58.18 | 61.30 | 6,313,401 | +2.36(+4.00%) |
Apr 01, 2020 | 58.22 | 59.21 | 57.63 | 58.94 | 4,723,346 | -0.73(-1.22%) |
Mar 31, 2020 | 59.35 | 59.78 | 58.41 | 59.67 | 6,433,170 | -0.20(-0.33%) |
Mar 30, 2020 | 59.34 | 60.18 | 58.42 | 59.87 | 5,505,780 | +1.19(+2.02%) |
Mar 27, 2020 | 57.57 | 59.91 | 56.97 | 58.68 | 7,080,438 | +1.29(+2.26%) |
Mar 26, 2020 | 54.27 | 57.85 | 54.12 | 57.38 | 10,068,693 | +3.53(+6.56%) |
Mar 25, 2020 | 54.63 | 55.95 | 53.06 | 53.85 | 11,538,617 | -1.16(-2.11%) |
Mar 24, 2020 | 54.95 | 59.24 | 53.60 | 55.01 | 10,996,130 | +0.64(+1.17%) |
Mar 23, 2020 | 55.83 | 57.07 | 52.59 | 54.37 | 9,238,343 | -1.45(-2.59%) |
Mar 20, 2020 | 60.01 | 60.11 | 55.20 | 55.82 | 10,196,703 | -4.11(-6.86%) |
Mar 19, 2020 | 61.12 | 62.03 | 58.50 | 59.93 | 9,928,347 | -0.94(-1.54%) |
Mar 18, 2020 | 60.96 | 64.86 | 58.76 | 60.86 | 10,219,977 | -2.26(-3.58%) |
Mar 17, 2020 | 57.72 | 63.33 | 56.93 | 63.12 | 10,442,141 | +7.07(+12.61%) |
Mar 16, 2020 | 55.89 | 59.62 | 55.78 | 56.05 | 9,841,868 | -6.08(-9.78%) |
Mar 13, 2020 | 59.73 | 62.23 | 57.73 | 62.13 | 13,293,505 | +4.68(+8.15%) |
Mar 12, 2020 | 58.38 | 60.65 | 56.83 | 57.45 | 10,868,319 | -4.50(-7.27%) |
Mar 11, 2020 | 63.33 | 63.67 | 60.94 | 61.95 | 7,629,835 | -2.62(-4.05%) |
Mar 10, 2020 | 64.40 | 64.75 | 61.22 | 64.57 | 8,365,090 | +1.64(+2.60%) |
Mar 09, 2020 | 62.31 | 64.39 | 62.04 | 62.93 | 8,229,515 | -2.27(-3.48%) |
Mar 06, 2020 | 63.27 | 65.42 | 62.50 | 65.20 | 7,050,521 | +0.15(+0.23%) |
Mar 05, 2020 | 66.28 | 66.83 | 64.56 | 65.04 | 6,536,701 | -2.72(-4.02%) |
Mar 04, 2020 | 66.45 | 67.86 | 65.65 | 67.77 | 7,979,425 | +3.23(+5.00%) |
Mar 03, 2020 | 65.23 | 66.64 | 64.06 | 64.54 | 8,327,565 | -0.59(-0.91%) |