Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.04 | 69.06 | 69.02 | 69.03 | 26,958 | +0.05(+0.07%) |
May 28, 2020 | 69.00 | 69.00 | 68.96 | 68.98 | 163,881 | +0.01(+0.01%) |
May 27, 2020 | 68.95 | 69.00 | 68.95 | 68.98 | 9,106 | +0.00(+0.00%) |
May 26, 2020 | 68.93 | 69.00 | 68.91 | 68.98 | 71,016 | +0.02(+0.03%) |
May 22, 2020 | 68.93 | 68.96 | 68.93 | 68.96 | 18,815 | +0.04(+0.06%) |
May 21, 2020 | 68.86 | 68.93 | 68.86 | 68.92 | 35,545 | +0.07(+0.11%) |
May 20, 2020 | 68.85 | 68.85 | 68.82 | 68.85 | 21,575 | +0.03(+0.04%) |
May 19, 2020 | 68.81 | 68.84 | 68.80 | 68.82 | 25,435 | +0.01(+0.02%) |
May 18, 2020 | 68.81 | 68.82 | 68.79 | 68.81 | 18,190 | -0.04(-0.06%) |
May 15, 2020 | 68.82 | 68.86 | 68.79 | 68.85 | 33,340 | +0.04(+0.05%) |
May 14, 2020 | 68.75 | 68.81 | 68.75 | 68.81 | 19,546 | +0.04(+0.05%) |
May 13, 2020 | 68.72 | 68.78 | 68.71 | 68.78 | 67,303 | +0.02(+0.03%) |
May 12, 2020 | 68.74 | 68.76 | 68.70 | 68.76 | 81,197 | +0.02(+0.02%) |
May 11, 2020 | 68.72 | 68.77 | 68.69 | 68.74 | 99,227 | +0.02(+0.03%) |
May 08, 2020 | 68.70 | 68.72 | 68.69 | 68.72 | 43,793 | +0.02(+0.02%) |
May 07, 2020 | 68.70 | 68.71 | 68.67 | 68.71 | 48,374 | +0.05(+0.07%) |
May 06, 2020 | 68.61 | 68.66 | 68.61 | 68.66 | 33,195 | +0.08(+0.11%) |
May 05, 2020 | 68.61 | 68.61 | 68.56 | 68.58 | 27,804 | +0.02(+0.03%) |
May 04, 2020 | 68.57 | 68.59 | 68.56 | 68.56 | 15,594 | -0.02(-0.03%) |
May 01, 2020 | 68.58 | 68.60 | 68.57 | 68.58 | 53,476 | +0.03(+0.05%) |
Apr 30, 2020 | 68.56 | 68.56 | 68.54 | 68.55 | 14,206 | +0.07(+0.10%) |
Apr 29, 2020 | 68.52 | 68.52 | 68.45 | 68.48 | 25,464 | -0.03(-0.04%) |
Apr 28, 2020 | 68.51 | 68.51 | 68.49 | 68.51 | 15,072 | +0.02(+0.03%) |
Apr 27, 2020 | 68.50 | 68.50 | 68.48 | 68.49 | 8,775 | +0.01(+0.01%) |
Apr 24, 2020 | 68.49 | 68.49 | 68.47 | 68.48 | 9,036 | +0.02(+0.03%) |
Apr 23, 2020 | 68.42 | 68.45 | 68.41 | 68.45 | 5,610 | +0.07(+0.10%) |
Apr 22, 2020 | 68.39 | 68.42 | 68.39 | 68.39 | 7,063 | +0.00(+0.00%) |
Apr 21, 2020 | 68.42 | 68.44 | 68.39 | 68.39 | 9,673 | -0.00(-0.01%) |
Apr 20, 2020 | 68.42 | 68.45 | 68.39 | 68.39 | 9,819 | -0.08(-0.11%) |
Apr 17, 2020 | 68.38 | 68.47 | 68.34 | 68.47 | 62,923 | +0.10(+0.14%) |
Apr 16, 2020 | 68.38 | 68.40 | 68.36 | 68.37 | 9,784 | -0.03(-0.05%) |
Apr 15, 2020 | 68.18 | 68.40 | 68.18 | 68.40 | 87,312 | +0.19(+0.28%) |
Apr 14, 2020 | 68.21 | 68.24 | 68.17 | 68.21 | 40,090 | +0.16(+0.24%) |
Apr 13, 2020 | 67.97 | 68.10 | 67.97 | 68.05 | 43,875 | +0.07(+0.11%) |
Apr 09, 2020 | 68.01 | 68.06 | 67.84 | 67.98 | 20,276 | +0.03(+0.04%) |
Apr 08, 2020 | 67.70 | 67.95 | 67.70 | 67.95 | 16,566 | +0.23(+0.33%) |
Apr 07, 2020 | 67.66 | 67.74 | 67.66 | 67.72 | 4,841 | +0.06(+0.09%) |
Apr 06, 2020 | 67.54 | 67.66 | 67.53 | 67.66 | 44,880 | +0.19(+0.28%) |
Apr 03, 2020 | 67.61 | 67.61 | 67.47 | 67.47 | 60,388 | -0.03(-0.05%) |
Apr 02, 2020 | 67.38 | 67.51 | 67.33 | 67.50 | 11,581 | +0.23(+0.34%) |
Apr 01, 2020 | 67.42 | 67.42 | 67.24 | 67.27 | 25,414 | +0.07(+0.10%) |
Mar 31, 2020 | 67.18 | 67.21 | 67.14 | 67.20 | 22,936 | +0.14(+0.22%) |
Mar 30, 2020 | 67.09 | 67.11 | 67.01 | 67.06 | 6,902 | +0.16(+0.24%) |
Mar 27, 2020 | 66.97 | 66.98 | 66.86 | 66.89 | 34,877 | +0.10(+0.15%) |
Mar 26, 2020 | 66.68 | 66.96 | 66.68 | 66.79 | 22,792 | +0.22(+0.33%) |
Mar 25, 2020 | 66.14 | 66.57 | 66.14 | 66.57 | 33,430 | +0.20(+0.31%) |
Mar 24, 2020 | 66.46 | 66.46 | 66.37 | 66.37 | 29,669 | -0.24(-0.36%) |
Mar 23, 2020 | 65.69 | 66.61 | 65.69 | 66.61 | 46,628 | +0.29(+0.43%) |
Mar 20, 2020 | 66.91 | 66.91 | 66.30 | 66.33 | 62,249 | -0.72(-1.08%) |
Mar 19, 2020 | 67.28 | 67.42 | 66.99 | 67.05 | 58,795 | -0.29(-0.43%) |
Mar 18, 2020 | 67.75 | 67.77 | 67.32 | 67.34 | 76,321 | -0.60(-0.89%) |
Mar 17, 2020 | 68.18 | 68.18 | 67.91 | 67.94 | 45,919 | -0.21(-0.31%) |
Mar 16, 2020 | 68.15 | 68.33 | 68.15 | 68.15 | 33,504 | -0.26(-0.38%) |
Mar 13, 2020 | 68.38 | 68.50 | 68.38 | 68.41 | 27,813 | +0.01(+0.01%) |
Mar 12, 2020 | 68.50 | 68.62 | 68.41 | 68.41 | 37,304 | -0.30(-0.44%) |
Mar 11, 2020 | 68.72 | 68.75 | 68.68 | 68.70 | 113,254 | -0.07(-0.11%) |
Mar 10, 2020 | 68.77 | 68.81 | 68.77 | 68.78 | 51,863 | -0.05(-0.08%) |
Mar 09, 2020 | 68.18 | 68.86 | 67.95 | 68.83 | 104,762 | -0.05(-0.07%) |
Mar 06, 2020 | 68.88 | 68.93 | 68.85 | 68.88 | 17,659 | +0.00(+0.01%) |
Mar 05, 2020 | 68.86 | 68.91 | 68.86 | 68.87 | 112,133 | +0.00(+0.01%) |
Mar 04, 2020 | 68.88 | 68.89 | 68.84 | 68.87 | 67,123 | -0.02(-0.03%) |
Mar 03, 2020 | 68.82 | 68.96 | 68.82 | 68.89 | 165,171 | +0.08(+0.12%) |