Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.09 | 71.95 | 69.82 | 71.86 | 6,598,973 | +1.11(+1.57%) |
May 28, 2020 | 69.87 | 71.34 | 69.67 | 70.75 | 4,025,194 | +1.81(+2.62%) |
May 27, 2020 | 69.36 | 69.87 | 68.43 | 68.94 | 4,229,824 | +0.63(+0.92%) |
May 26, 2020 | 69.24 | 69.94 | 68.04 | 68.32 | 4,918,449 | +0.26(+0.38%) |
May 22, 2020 | 66.37 | 68.07 | 66.15 | 68.06 | 3,522,481 | +1.61(+2.43%) |
May 21, 2020 | 66.32 | 66.90 | 66.11 | 66.44 | 2,824,005 | -0.13(-0.19%) |
May 20, 2020 | 66.91 | 67.55 | 66.20 | 66.57 | 2,502,273 | -0.07(-0.10%) |
May 19, 2020 | 67.15 | 67.57 | 66.62 | 66.64 | 3,245,321 | -0.86(-1.28%) |
May 18, 2020 | 67.62 | 68.01 | 67.02 | 67.50 | 4,015,513 | +1.38(+2.08%) |
May 15, 2020 | 66.99 | 67.19 | 65.44 | 66.12 | 10,285,654 | -1.19(-1.77%) |
May 14, 2020 | 66.39 | 67.95 | 64.87 | 67.31 | 4,738,963 | +0.52(+0.78%) |
May 13, 2020 | 66.35 | 66.90 | 65.44 | 66.79 | 4,936,449 | +0.05(+0.08%) |
May 12, 2020 | 67.02 | 67.73 | 66.66 | 66.74 | 5,388,024 | -0.25(-0.37%) |
May 11, 2020 | 65.68 | 67.36 | 65.37 | 66.98 | 3,301,092 | +0.71(+1.07%) |
May 08, 2020 | 66.54 | 66.70 | 65.57 | 66.27 | 3,828,994 | +0.25(+0.38%) |
May 07, 2020 | 66.40 | 66.75 | 65.65 | 66.02 | 5,162,183 | +0.31(+0.48%) |
May 06, 2020 | 65.88 | 66.56 | 65.47 | 65.71 | 6,241,917 | -0.18(-0.27%) |
May 05, 2020 | 64.66 | 66.76 | 64.58 | 65.88 | 4,569,468 | +1.81(+2.82%) |
May 04, 2020 | 63.88 | 64.39 | 63.02 | 64.07 | 2,642,861 | +0.16(+0.25%) |
May 01, 2020 | 64.49 | 64.77 | 63.54 | 63.91 | 3,170,067 | -1.28(-1.97%) |
Apr 30, 2020 | 65.93 | 66.07 | 64.62 | 65.20 | 3,720,611 | -1.30(-1.96%) |
Apr 29, 2020 | 68.11 | 68.11 | 65.92 | 66.50 | 3,237,841 | -0.51(-0.76%) |
Apr 28, 2020 | 67.34 | 68.28 | 66.67 | 67.01 | 3,037,561 | +0.63(+0.96%) |
Apr 27, 2020 | 66.13 | 66.85 | 65.93 | 66.37 | 2,853,027 | +0.51(+0.77%) |
Apr 24, 2020 | 65.67 | 66.20 | 64.73 | 65.87 | 2,852,078 | +0.85(+1.31%) |
Apr 23, 2020 | 66.37 | 66.63 | 64.70 | 65.01 | 2,995,440 | -1.55(-2.32%) |
Apr 22, 2020 | 66.00 | 67.20 | 65.61 | 66.56 | 3,422,076 | +1.80(+2.78%) |
Apr 21, 2020 | 65.85 | 66.20 | 64.33 | 64.76 | 3,504,178 | -2.11(-3.16%) |
Apr 20, 2020 | 68.38 | 68.73 | 66.70 | 66.87 | 3,985,233 | -2.03(-2.94%) |
Apr 17, 2020 | 67.42 | 69.27 | 66.69 | 68.90 | 3,346,215 | +2.91(+4.41%) |
Apr 16, 2020 | 68.02 | 68.37 | 65.96 | 65.99 | 4,286,595 | -1.45(-2.16%) |
Apr 15, 2020 | 68.29 | 68.45 | 67.12 | 67.45 | 3,516,671 | -1.89(-2.72%) |
Apr 14, 2020 | 68.98 | 69.46 | 67.91 | 69.33 | 4,011,290 | +2.10(+3.13%) |
Apr 13, 2020 | 68.13 | 68.61 | 66.29 | 67.23 | 3,242,326 | -1.74(-2.52%) |
Apr 09, 2020 | 66.47 | 69.86 | 66.47 | 68.97 | 6,481,738 | +2.85(+4.31%) |
Apr 08, 2020 | 62.62 | 66.70 | 62.20 | 66.12 | 4,604,036 | +4.04(+6.51%) |
Apr 07, 2020 | 63.93 | 64.45 | 61.83 | 62.08 | 5,038,672 | -0.57(-0.90%) |
Apr 06, 2020 | 60.49 | 63.49 | 60.49 | 62.65 | 5,987,319 | +3.85(+6.56%) |
Apr 03, 2020 | 59.56 | 60.39 | 58.01 | 58.79 | 4,008,691 | -1.28(-2.13%) |
Apr 02, 2020 | 58.20 | 61.35 | 57.95 | 60.07 | 4,179,586 | +0.96(+1.62%) |
Apr 01, 2020 | 58.37 | 59.87 | 57.35 | 59.11 | 5,183,005 | -1.91(-3.13%) |
Mar 31, 2020 | 63.96 | 64.43 | 60.78 | 61.02 | 5,366,529 | -3.91(-6.01%) |
Mar 30, 2020 | 62.80 | 65.95 | 62.76 | 64.93 | 6,743,714 | +3.16(+5.12%) |
Mar 27, 2020 | 59.26 | 64.18 | 58.66 | 61.77 | 4,988,801 | +0.53(+0.87%) |
Mar 26, 2020 | 56.90 | 62.13 | 56.64 | 61.23 | 5,609,410 | +4.31(+7.57%) |
Mar 25, 2020 | 54.80 | 59.86 | 54.13 | 56.92 | 5,899,912 | +1.41(+2.54%) |
Mar 24, 2020 | 53.10 | 56.98 | 52.43 | 55.51 | 7,706,170 | +5.31(+10.57%) |
Mar 23, 2020 | 56.73 | 56.73 | 48.85 | 50.20 | 9,511,800 | -6.62(-11.65%) |
Mar 20, 2020 | 60.88 | 60.90 | 56.09 | 56.82 | 11,787,582 | -3.91(-6.44%) |
Mar 19, 2020 | 67.57 | 67.64 | 60.08 | 60.74 | 9,291,638 | -7.11(-10.48%) |
Mar 18, 2020 | 63.55 | 68.17 | 62.11 | 67.84 | 7,762,805 | -0.19(-0.27%) |
Mar 17, 2020 | 59.39 | 69.91 | 59.33 | 68.03 | 9,687,070 | +10.00(+17.23%) |
Mar 16, 2020 | 60.25 | 65.09 | 57.38 | 58.03 | 7,696,941 | -8.15(-12.31%) |
Mar 13, 2020 | 64.24 | 66.24 | 60.29 | 66.18 | 8,709,907 | +5.90(+9.79%) |
Mar 12, 2020 | 62.98 | 65.08 | 59.00 | 60.28 | 8,016,941 | -6.46(-9.68%) |
Mar 11, 2020 | 68.68 | 68.85 | 65.87 | 66.74 | 5,038,193 | -3.61(-5.13%) |
Mar 10, 2020 | 70.22 | 71.11 | 66.83 | 70.35 | 5,760,743 | +1.60(+2.32%) |
Mar 09, 2020 | 69.62 | 71.36 | 67.24 | 68.75 | 7,299,646 | -4.54(-6.19%) |
Mar 06, 2020 | 71.77 | 73.62 | 70.61 | 73.29 | 5,347,603 | -0.40(-0.54%) |
Mar 05, 2020 | 74.08 | 75.06 | 72.84 | 73.69 | 4,590,969 | -1.57(-2.09%) |
Mar 04, 2020 | 71.20 | 75.28 | 71.20 | 75.26 | 5,408,139 | +4.78(+6.78%) |
Mar 03, 2020 | 70.80 | 72.65 | 70.10 | 70.48 | 6,653,771 | -0.68(-0.95%) |