Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.96 | 66.94 | 65.59 | 66.62 | 351,355 | +0.44(+0.67%) |
May 28, 2020 | 65.21 | 66.47 | 65.19 | 66.18 | 861,634 | +1.84(+2.86%) |
May 27, 2020 | 64.62 | 64.95 | 63.55 | 64.34 | 232,252 | +0.63(+1.00%) |
May 26, 2020 | 64.20 | 64.74 | 63.54 | 63.71 | 146,575 | +0.63(+0.99%) |
May 22, 2020 | 62.32 | 63.13 | 62.28 | 63.08 | 605,976 | +0.58(+0.94%) |
May 21, 2020 | 62.86 | 63.32 | 62.38 | 62.50 | 294,415 | -0.55(-0.87%) |
May 20, 2020 | 63.14 | 63.72 | 62.95 | 63.05 | 89,233 | +0.33(+0.52%) |
May 19, 2020 | 63.50 | 63.55 | 62.72 | 62.72 | 75,154 | -1.02(-1.60%) |
May 18, 2020 | 62.50 | 64.15 | 62.50 | 63.74 | 114,386 | +2.63(+4.30%) |
May 15, 2020 | 61.39 | 61.39 | 60.15 | 61.11 | 76,719 | -0.68(-1.10%) |
May 14, 2020 | 60.66 | 61.99 | 59.96 | 61.79 | 245,366 | +0.51(+0.83%) |
May 13, 2020 | 61.49 | 61.61 | 60.53 | 61.28 | 109,409 | -0.61(-0.98%) |
May 12, 2020 | 62.60 | 62.82 | 61.77 | 61.89 | 121,786 | -0.62(-1.00%) |
May 11, 2020 | 62.38 | 62.77 | 61.43 | 62.52 | 78,948 | -0.35(-0.56%) |
May 08, 2020 | 62.35 | 63.00 | 62.11 | 62.87 | 112,745 | +1.33(+2.16%) |
May 07, 2020 | 61.93 | 62.39 | 61.47 | 61.54 | 174,906 | +0.30(+0.48%) |
May 06, 2020 | 63.64 | 63.64 | 61.19 | 61.24 | 73,337 | -2.17(-3.42%) |
May 05, 2020 | 63.39 | 64.14 | 63.31 | 63.41 | 77,660 | +0.49(+0.79%) |
May 04, 2020 | 62.31 | 63.05 | 61.77 | 62.91 | 146,804 | +0.40(+0.65%) |
May 01, 2020 | 63.20 | 63.20 | 62.10 | 62.51 | 107,630 | -1.54(-2.41%) |
Apr 30, 2020 | 65.17 | 65.17 | 63.55 | 64.05 | 104,728 | -1.64(-2.49%) |
Apr 29, 2020 | 67.19 | 67.19 | 65.40 | 65.69 | 109,731 | -0.46(-0.69%) |
Apr 28, 2020 | 66.99 | 67.47 | 65.86 | 66.14 | 126,474 | +0.31(+0.47%) |
Apr 27, 2020 | 65.38 | 66.29 | 65.37 | 65.83 | 59,514 | +0.80(+1.23%) |
Apr 24, 2020 | 64.91 | 65.37 | 64.02 | 65.03 | 95,844 | +0.35(+0.54%) |
Apr 23, 2020 | 65.94 | 66.11 | 64.60 | 64.69 | 95,897 | -1.01(-1.53%) |
Apr 22, 2020 | 65.12 | 66.21 | 64.71 | 65.69 | 80,600 | +1.71(+2.67%) |
Apr 21, 2020 | 63.41 | 64.39 | 63.23 | 63.99 | 204,413 | -0.98(-1.50%) |
Apr 20, 2020 | 66.65 | 66.81 | 64.92 | 64.96 | 71,222 | -2.52(-3.74%) |
Apr 17, 2020 | 67.03 | 67.76 | 66.07 | 67.48 | 107,407 | +2.12(+3.24%) |
Apr 16, 2020 | 65.38 | 65.86 | 64.95 | 65.37 | 128,758 | -0.04(-0.06%) |
Apr 15, 2020 | 65.99 | 66.32 | 65.15 | 65.40 | 196,194 | -2.27(-3.36%) |
Apr 14, 2020 | 67.27 | 67.79 | 66.55 | 67.67 | 116,756 | +1.78(+2.70%) |
Apr 13, 2020 | 67.58 | 67.58 | 65.20 | 65.89 | 124,386 | -2.28(-3.34%) |
Apr 09, 2020 | 66.05 | 69.00 | 66.05 | 68.17 | 191,021 | +3.21(+4.94%) |
Apr 08, 2020 | 62.19 | 65.50 | 61.68 | 64.96 | 177,983 | +3.14(+5.08%) |
Apr 07, 2020 | 64.26 | 64.26 | 61.69 | 61.82 | 256,115 | -0.56(-0.89%) |
Apr 06, 2020 | 60.10 | 63.04 | 60.02 | 62.38 | 352,947 | +4.36(+7.52%) |
Apr 03, 2020 | 59.62 | 59.93 | 57.60 | 58.01 | 102,293 | -2.01(-3.34%) |
Apr 02, 2020 | 57.75 | 60.42 | 57.75 | 60.02 | 347,252 | +1.65(+2.84%) |
Apr 01, 2020 | 59.62 | 60.20 | 57.16 | 58.36 | 219,027 | -3.73(-6.01%) |
Mar 31, 2020 | 64.03 | 64.03 | 61.83 | 62.10 | 160,889 | -2.40(-3.72%) |
Mar 30, 2020 | 62.79 | 64.85 | 62.48 | 64.49 | 235,352 | +2.19(+3.52%) |
Mar 27, 2020 | 59.90 | 64.35 | 59.63 | 62.30 | 282,196 | +0.46(+0.74%) |
Mar 26, 2020 | 57.37 | 62.47 | 57.37 | 61.84 | 337,812 | +4.63(+8.09%) |
Mar 25, 2020 | 55.77 | 59.29 | 54.11 | 57.21 | 197,590 | +1.74(+3.14%) |
Mar 24, 2020 | 52.23 | 55.82 | 52.08 | 55.47 | 310,531 | +5.11(+10.14%) |
Mar 23, 2020 | 52.88 | 52.88 | 48.70 | 50.36 | 451,620 | -2.74(-5.16%) |
Mar 20, 2020 | 58.14 | 58.14 | 52.71 | 53.10 | 3,090,773 | -4.72(-8.17%) |
Mar 19, 2020 | 59.91 | 59.91 | 57.52 | 57.83 | 913,289 | -2.78(-4.59%) |
Mar 18, 2020 | 59.69 | 61.52 | 57.81 | 60.61 | 204,437 | -3.29(-5.15%) |
Mar 17, 2020 | 57.93 | 63.91 | 57.47 | 63.90 | 224,225 | +6.90(+12.11%) |
Mar 16, 2020 | 57.59 | 62.24 | 55.86 | 56.99 | 363,932 | -6.95(-10.87%) |
Mar 13, 2020 | 63.67 | 63.94 | 59.35 | 63.94 | 678,062 | +3.61(+5.98%) |
Mar 12, 2020 | 63.42 | 64.39 | 59.72 | 60.33 | 479,676 | -6.98(-10.37%) |
Mar 11, 2020 | 69.39 | 69.39 | 66.42 | 67.31 | 169,883 | -3.59(-5.07%) |
Mar 10, 2020 | 71.38 | 72.12 | 67.85 | 70.90 | 247,573 | +0.87(+1.24%) |
Mar 09, 2020 | 70.33 | 71.91 | 66.90 | 70.03 | 273,273 | -4.27(-5.75%) |
Mar 06, 2020 | 73.04 | 74.61 | 71.63 | 74.31 | 161,101 | -0.56(-0.75%) |
Mar 05, 2020 | 74.87 | 75.81 | 74.24 | 74.87 | 99,147 | -1.28(-1.68%) |
Mar 04, 2020 | 73.06 | 76.20 | 73.05 | 76.15 | 283,787 | +4.04(+5.60%) |
Mar 03, 2020 | 73.00 | 74.48 | 71.86 | 72.11 | 269,405 | -0.87(-1.19%) |