Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.45 | 71.47 | 70.21 | 70.88 | 11,123,538 | -0.50(-0.70%) |
May 28, 2020 | 71.47 | 72.76 | 70.82 | 71.38 | 9,169,100 | -0.05(-0.08%) |
May 27, 2020 | 71.78 | 71.78 | 70.33 | 71.43 | 9,068,119 | +0.76(+1.08%) |
May 26, 2020 | 72.34 | 72.63 | 70.49 | 70.67 | 9,265,229 | +0.13(+0.18%) |
May 22, 2020 | 70.79 | 70.93 | 69.54 | 70.54 | 8,421,467 | -0.20(-0.28%) |
May 21, 2020 | 71.43 | 72.14 | 70.74 | 70.74 | 11,345,771 | +0.07(+0.10%) |
May 20, 2020 | 70.19 | 70.74 | 69.54 | 70.67 | 8,570,251 | +1.73(+2.50%) |
May 19, 2020 | 69.43 | 70.18 | 68.85 | 68.94 | 7,134,077 | -0.34(-0.49%) |
May 18, 2020 | 69.85 | 70.43 | 69.25 | 69.28 | 9,799,564 | +1.88(+2.79%) |
May 15, 2020 | 66.17 | 67.83 | 66.05 | 67.40 | 10,441,528 | -0.03(-0.04%) |
May 14, 2020 | 65.72 | 67.51 | 64.21 | 67.42 | 13,126,956 | +0.52(+0.77%) |
May 13, 2020 | 67.67 | 68.84 | 66.27 | 66.90 | 12,688,355 | -0.66(-0.98%) |
May 12, 2020 | 69.07 | 69.73 | 67.56 | 67.57 | 9,397,078 | -1.38(-2.00%) |
May 11, 2020 | 69.63 | 70.14 | 68.88 | 68.95 | 9,904,588 | -1.82(-2.57%) |
May 08, 2020 | 70.20 | 70.82 | 68.85 | 70.77 | 13,118,400 | +1.70(+2.46%) |
May 07, 2020 | 67.08 | 69.09 | 66.68 | 69.07 | 14,706,225 | +3.14(+4.76%) |
May 06, 2020 | 66.66 | 67.64 | 65.84 | 65.93 | 14,087,935 | +0.05(+0.08%) |
May 05, 2020 | 67.74 | 67.85 | 65.87 | 65.88 | 14,352,731 | +0.91(+1.40%) |
May 04, 2020 | 65.59 | 65.63 | 64.39 | 64.97 | 14,280,847 | -1.72(-2.57%) |
May 01, 2020 | 67.69 | 68.57 | 66.16 | 66.68 | 12,412,282 | -2.66(-3.83%) |
Apr 30, 2020 | 69.43 | 70.16 | 67.95 | 69.34 | 16,802,186 | -0.12(-0.17%) |
Apr 29, 2020 | 70.65 | 71.16 | 69.33 | 69.46 | 27,180,096 | -1.65(-2.33%) |
Apr 28, 2020 | 71.09 | 71.94 | 69.55 | 71.11 | 14,139,818 | +0.86(+1.22%) |
Apr 27, 2020 | 69.29 | 70.52 | 69.17 | 70.25 | 9,132,797 | +1.95(+2.86%) |
Apr 24, 2020 | 68.45 | 68.71 | 67.06 | 68.30 | 9,362,410 | +0.39(+0.57%) |
Apr 23, 2020 | 69.88 | 70.19 | 67.11 | 67.91 | 17,163,766 | -2.08(-2.97%) |
Apr 22, 2020 | 67.37 | 70.54 | 67.26 | 69.99 | 12,559,070 | +4.27(+6.50%) |
Apr 21, 2020 | 66.33 | 66.84 | 64.83 | 65.72 | 11,446,029 | -2.35(-3.45%) |
Apr 20, 2020 | 68.70 | 69.57 | 67.85 | 68.06 | 10,713,453 | -1.61(-2.31%) |
Apr 17, 2020 | 69.24 | 69.94 | 67.75 | 69.67 | 15,789,149 | +3.24(+4.88%) |
Apr 16, 2020 | 66.07 | 66.66 | 64.48 | 66.43 | 13,198,153 | +0.87(+1.32%) |
Apr 15, 2020 | 65.07 | 66.13 | 63.90 | 65.56 | 11,775,120 | -1.01(-1.52%) |
Apr 14, 2020 | 66.59 | 67.17 | 65.66 | 66.57 | 12,069,204 | +1.73(+2.66%) |
Apr 13, 2020 | 66.44 | 66.51 | 63.57 | 64.85 | 12,382,664 | -1.92(-2.87%) |
Apr 09, 2020 | 64.34 | 67.10 | 63.38 | 66.76 | 21,876,718 | +2.09(+3.23%) |
Apr 08, 2020 | 62.88 | 64.99 | 61.94 | 64.68 | 11,492,207 | +2.58(+4.16%) |
Apr 07, 2020 | 64.68 | 65.50 | 61.75 | 62.09 | 15,265,114 | +0.83(+1.36%) |
Apr 06, 2020 | 59.89 | 61.76 | 58.21 | 61.26 | 19,925,842 | +4.28(+7.52%) |
Apr 03, 2020 | 58.26 | 58.51 | 55.03 | 56.98 | 16,240,748 | -1.76(-3.00%) |
Apr 02, 2020 | 59.42 | 62.08 | 56.85 | 58.74 | 20,106,202 | +2.15(+3.80%) |
Apr 01, 2020 | 56.93 | 58.52 | 55.65 | 56.59 | 14,247,182 | -2.82(-4.75%) |
Mar 31, 2020 | 60.71 | 61.74 | 59.02 | 59.41 | 22,247,950 | -1.92(-3.12%) |
Mar 30, 2020 | 60.15 | 61.65 | 58.36 | 61.32 | 15,712,530 | +1.37(+2.29%) |
Mar 27, 2020 | 60.26 | 61.68 | 58.58 | 59.95 | 20,970,312 | -3.22(-5.09%) |
Mar 26, 2020 | 60.28 | 64.69 | 59.87 | 63.17 | 23,239,478 | +3.70(+6.21%) |
Mar 25, 2020 | 60.39 | 62.93 | 57.37 | 59.47 | 25,420,746 | +0.84(+1.43%) |
Mar 24, 2020 | 56.58 | 58.88 | 55.12 | 58.63 | 31,279,270 | +7.53(+14.73%) |
Mar 23, 2020 | 51.72 | 51.91 | 48.80 | 51.10 | 27,543,518 | -1.34(-2.55%) |
Mar 20, 2020 | 56.30 | 59.35 | 52.33 | 52.44 | 31,449,822 | -3.05(-5.50%) |
Mar 19, 2020 | 50.81 | 57.26 | 48.39 | 55.49 | 27,828,044 | +4.59(+9.02%) |
Mar 18, 2020 | 50.20 | 52.10 | 45.20 | 50.90 | 31,819,804 | -2.39(-4.49%) |
Mar 17, 2020 | 53.81 | 53.88 | 48.45 | 53.30 | 27,711,468 | +0.35(+0.67%) |
Mar 16, 2020 | 54.79 | 57.79 | 52.51 | 52.95 | 25,836,932 | -10.24(-16.20%) |
Mar 13, 2020 | 59.33 | 63.42 | 57.39 | 63.19 | 21,298,636 | +7.07(+12.59%) |
Mar 12, 2020 | 56.89 | 60.36 | 55.54 | 56.12 | 27,852,332 | -5.94(-9.57%) |
Mar 11, 2020 | 65.81 | 67.12 | 60.91 | 62.06 | 18,978,186 | -5.60(-8.28%) |
Mar 10, 2020 | 65.57 | 67.73 | 63.28 | 67.66 | 20,370,576 | +3.65(+5.70%) |
Mar 09, 2020 | 63.78 | 66.90 | 63.33 | 64.01 | 17,625,192 | -4.08(-5.99%) |
Mar 06, 2020 | 66.38 | 68.42 | 65.11 | 68.08 | 20,007,246 | -0.77(-1.12%) |
Mar 05, 2020 | 70.40 | 70.40 | 68.03 | 68.85 | 13,879,419 | -3.14(-4.37%) |
Mar 04, 2020 | 71.65 | 72.47 | 70.38 | 72.00 | 12,167,456 | +0.97(+1.36%) |
Mar 03, 2020 | 74.37 | 74.65 | 70.59 | 71.03 | 13,713,624 | -3.42(-4.59%) |