Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.16 | 65.51 | 65.03 | 65.45 | 28,279 | +0.29(+0.45%) |
May 28, 2020 | 65.27 | 65.43 | 65.13 | 65.16 | 49,672 | +0.24(+0.36%) |
May 27, 2020 | 64.88 | 64.92 | 64.54 | 64.92 | 34,794 | -0.33(-0.51%) |
May 26, 2020 | 65.23 | 65.52 | 65.18 | 65.25 | 30,813 | +1.08(+1.69%) |
May 22, 2020 | 64.01 | 64.19 | 63.92 | 64.17 | 19,429 | -0.34(-0.53%) |
May 21, 2020 | 64.70 | 64.77 | 64.39 | 64.52 | 9,053 | -0.26(-0.39%) |
May 20, 2020 | 64.63 | 64.94 | 64.58 | 64.77 | 26,713 | +0.56(+0.86%) |
May 19, 2020 | 64.26 | 64.62 | 64.22 | 64.22 | 44,573 | +0.19(+0.29%) |
May 18, 2020 | 63.58 | 64.07 | 63.53 | 64.03 | 30,169 | +1.05(+1.67%) |
May 15, 2020 | 63.15 | 63.25 | 62.91 | 62.98 | 11,901 | -0.48(-0.76%) |
May 14, 2020 | 63.03 | 63.47 | 62.99 | 63.47 | 10,512 | +0.13(+0.20%) |
May 13, 2020 | 63.78 | 63.78 | 63.25 | 63.34 | 9,264 | -0.29(-0.45%) |
May 12, 2020 | 63.96 | 63.98 | 63.62 | 63.62 | 7,360 | -0.11(-0.17%) |
May 11, 2020 | 63.66 | 63.79 | 63.47 | 63.73 | 10,052 | -0.39(-0.61%) |
May 08, 2020 | 63.82 | 64.25 | 63.82 | 64.12 | 14,750 | +0.45(+0.71%) |
May 07, 2020 | 63.28 | 63.82 | 63.28 | 63.67 | 4,641 | +0.84(+1.34%) |
May 06, 2020 | 63.32 | 63.33 | 62.82 | 62.83 | 4,715 | -0.42(-0.66%) |
May 05, 2020 | 63.38 | 63.43 | 63.25 | 63.25 | 4,880 | +0.11(+0.17%) |
May 04, 2020 | 62.89 | 63.16 | 62.87 | 63.14 | 7,973 | +0.11(+0.17%) |
May 01, 2020 | 63.33 | 63.33 | 62.97 | 63.03 | 18,717 | -0.97(-1.52%) |
Apr 30, 2020 | 64.00 | 64.28 | 63.86 | 64.01 | 7,241 | -0.30(-0.47%) |
Apr 29, 2020 | 64.08 | 64.33 | 64.05 | 64.31 | 12,627 | +0.50(+0.78%) |
Apr 28, 2020 | 63.84 | 63.94 | 63.71 | 63.81 | 13,399 | +0.29(+0.46%) |
Apr 27, 2020 | 63.45 | 63.56 | 63.33 | 63.51 | 31,490 | +0.80(+1.27%) |
Apr 24, 2020 | 62.45 | 62.72 | 62.45 | 62.72 | 11,901 | +0.14(+0.22%) |
Apr 23, 2020 | 62.52 | 62.87 | 62.51 | 62.58 | 22,771 | +0.51(+0.82%) |
Apr 22, 2020 | 58.98 | 62.13 | 58.98 | 62.07 | 14,107 | +0.26(+0.41%) |
Apr 21, 2020 | 61.51 | 61.89 | 61.51 | 61.81 | 8,336 | -0.40(-0.65%) |
Apr 20, 2020 | 62.42 | 62.71 | 62.15 | 62.22 | 15,990 | -0.25(-0.40%) |
Apr 17, 2020 | 62.58 | 62.58 | 62.28 | 62.46 | 10,477 | +0.56(+0.91%) |
Apr 16, 2020 | 61.24 | 61.96 | 60.85 | 61.90 | 18,004 | -0.08(-0.13%) |
Apr 15, 2020 | 62.00 | 62.30 | 61.80 | 61.98 | 71,656 | -1.36(-2.14%) |
Apr 14, 2020 | 62.80 | 63.34 | 62.80 | 63.34 | 20,847 | +0.49(+0.78%) |
Apr 13, 2020 | 62.44 | 62.93 | 62.44 | 62.85 | 31,934 | +0.49(+0.79%) |
Apr 09, 2020 | 61.92 | 62.36 | 61.74 | 62.35 | 52,896 | +1.24(+2.03%) |
Apr 08, 2020 | 60.93 | 61.30 | 60.82 | 61.12 | 17,155 | +0.30(+0.50%) |
Apr 07, 2020 | 60.86 | 60.92 | 60.74 | 60.81 | 7,498 | +1.04(+1.74%) |
Apr 06, 2020 | 59.57 | 59.87 | 59.57 | 59.77 | 35,279 | +0.97(+1.66%) |
Apr 03, 2020 | 58.97 | 59.06 | 58.49 | 58.80 | 52,083 | -0.69(-1.16%) |
Apr 02, 2020 | 59.03 | 59.52 | 59.03 | 59.48 | 8,849 | -0.26(-0.43%) |
Apr 01, 2020 | 59.54 | 60.04 | 59.54 | 59.74 | 24,406 | -0.57(-0.95%) |
Mar 31, 2020 | 60.06 | 60.39 | 59.77 | 60.31 | 13,661 | -0.29(-0.48%) |
Mar 30, 2020 | 60.65 | 60.65 | 60.31 | 60.60 | 12,262 | -0.07(-0.11%) |
Mar 27, 2020 | 59.43 | 60.90 | 58.87 | 60.67 | 48,217 | +1.08(+1.81%) |
Mar 26, 2020 | 59.14 | 59.77 | 59.14 | 59.59 | 17,476 | +1.21(+2.06%) |
Mar 25, 2020 | 59.16 | 59.16 | 58.30 | 58.38 | 67,813 | +0.08(+0.13%) |
Mar 24, 2020 | 58.12 | 58.30 | 57.94 | 58.30 | 26,433 | +1.47(+2.59%) |
Mar 23, 2020 | 56.66 | 57.31 | 56.54 | 56.83 | 57,057 | -0.19(-0.33%) |
Mar 20, 2020 | 57.81 | 57.92 | 56.80 | 57.02 | 41,401 | +0.43(+0.77%) |
Mar 19, 2020 | 57.02 | 58.13 | 56.52 | 56.58 | 22,212 | -0.39(-0.68%) |
Mar 18, 2020 | 57.81 | 58.05 | 56.52 | 56.97 | 66,932 | -1.94(-3.30%) |
Mar 17, 2020 | 59.19 | 59.23 | 58.54 | 58.91 | 62,244 | -1.30(-2.16%) |
Mar 16, 2020 | 59.99 | 60.40 | 59.99 | 60.21 | 16,639 | -1.13(-1.84%) |
Mar 13, 2020 | 61.83 | 61.95 | 60.31 | 61.34 | 51,167 | -0.61(-0.98%) |
Mar 12, 2020 | 62.41 | 62.52 | 61.69 | 61.95 | 18,774 | -1.84(-2.88%) |
Mar 11, 2020 | 64.18 | 64.20 | 63.76 | 63.79 | 5,286 | +0.04(+0.06%) |
Mar 10, 2020 | 64.39 | 64.39 | 63.60 | 63.75 | 13,824 | -1.06(-1.64%) |
Mar 09, 2020 | 65.04 | 65.72 | 64.73 | 64.81 | 33,244 | -0.44(-0.67%) |
Mar 06, 2020 | 65.26 | 65.33 | 65.14 | 65.25 | 23,294 | +0.36(+0.56%) |
Mar 05, 2020 | 64.84 | 64.93 | 64.77 | 64.89 | 16,075 | -0.22(-0.34%) |
Mar 04, 2020 | 65.03 | 65.11 | 64.97 | 65.11 | 6,603 | +0.24(+0.37%) |
Mar 03, 2020 | 64.69 | 65.25 | 64.69 | 64.87 | 28,710 | +0.74(+1.16%) |