Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.26 | 70.79 | 69.01 | 70.09 | 67,282 | -0.75(-1.06%) |
May 28, 2020 | 70.01 | 72.01 | 69.46 | 70.84 | 99,158 | +2.03(+2.95%) |
May 27, 2020 | 68.39 | 68.97 | 67.73 | 68.82 | 73,024 | +1.79(+2.67%) |
May 26, 2020 | 66.55 | 67.59 | 66.09 | 67.02 | 44,805 | +2.23(+3.45%) |
May 22, 2020 | 65.06 | 65.06 | 64.04 | 64.79 | 40,430 | -0.23(-0.36%) |
May 21, 2020 | 65.71 | 66.79 | 64.61 | 65.03 | 44,036 | -1.30(-1.96%) |
May 20, 2020 | 67.27 | 70.17 | 63.13 | 66.33 | 75,271 | +2.14(+3.33%) |
May 19, 2020 | 65.29 | 66.11 | 64.05 | 64.19 | 44,006 | -1.26(-1.93%) |
May 18, 2020 | 63.56 | 65.71 | 63.31 | 65.46 | 74,452 | +4.23(+6.91%) |
May 15, 2020 | 60.88 | 62.57 | 60.88 | 61.23 | 51,354 | +0.08(+0.13%) |
May 14, 2020 | 59.43 | 61.15 | 58.85 | 61.15 | 49,028 | +0.23(+0.37%) |
May 13, 2020 | 62.35 | 63.11 | 59.75 | 60.92 | 73,201 | -1.72(-2.75%) |
May 12, 2020 | 65.39 | 65.43 | 62.57 | 62.65 | 93,052 | -2.28(-3.51%) |
May 11, 2020 | 64.56 | 65.67 | 63.71 | 64.93 | 65,943 | -0.25(-0.39%) |
May 08, 2020 | 64.76 | 66.19 | 64.54 | 65.18 | 56,663 | +1.66(+2.61%) |
May 07, 2020 | 63.75 | 64.14 | 62.76 | 63.53 | 52,881 | +0.57(+0.90%) |
May 06, 2020 | 64.61 | 65.01 | 62.95 | 62.96 | 42,397 | -1.53(-2.37%) |
May 05, 2020 | 65.04 | 66.06 | 64.29 | 64.49 | 48,217 | +0.51(+0.80%) |
May 04, 2020 | 62.78 | 63.98 | 61.82 | 63.98 | 102,068 | +0.69(+1.08%) |
May 01, 2020 | 63.66 | 64.61 | 62.83 | 63.29 | 66,873 | -1.59(-2.45%) |
Apr 30, 2020 | 66.13 | 66.37 | 64.78 | 64.88 | 89,948 | -2.96(-4.37%) |
Apr 29, 2020 | 67.33 | 68.40 | 65.48 | 67.84 | 69,224 | +2.72(+4.17%) |
Apr 28, 2020 | 65.65 | 65.76 | 64.01 | 65.12 | 45,925 | +0.60(+0.92%) |
Apr 27, 2020 | 64.71 | 65.01 | 63.33 | 64.53 | 69,729 | +0.22(+0.33%) |
Apr 24, 2020 | 64.02 | 64.67 | 63.10 | 64.31 | 44,294 | +0.26(+0.41%) |
Apr 23, 2020 | 63.85 | 64.68 | 63.20 | 64.05 | 59,579 | +0.28(+0.44%) |
Apr 22, 2020 | 65.07 | 65.20 | 63.29 | 63.77 | 38,214 | +0.22(+0.35%) |
Apr 21, 2020 | 61.12 | 64.14 | 61.12 | 63.54 | 55,958 | -0.55(-0.85%) |
Apr 20, 2020 | 64.08 | 64.67 | 62.78 | 64.09 | 107,446 | -1.27(-1.94%) |
Apr 17, 2020 | 65.75 | 66.75 | 64.54 | 65.36 | 36,724 | +1.34(+2.09%) |
Apr 16, 2020 | 63.39 | 64.34 | 62.49 | 64.02 | 94,876 | +0.48(+0.75%) |
Apr 15, 2020 | 63.13 | 65.79 | 61.52 | 63.54 | 99,105 | -1.77(-2.71%) |
Apr 14, 2020 | 65.38 | 66.11 | 64.02 | 65.31 | 73,104 | +1.21(+1.89%) |
Apr 13, 2020 | 65.19 | 65.22 | 62.64 | 64.10 | 59,037 | -1.88(-2.84%) |
Apr 09, 2020 | 67.25 | 68.63 | 65.01 | 65.98 | 70,277 | +0.25(+0.39%) |
Apr 08, 2020 | 64.24 | 66.45 | 64.24 | 65.72 | 70,474 | +2.94(+4.69%) |
Apr 07, 2020 | 63.10 | 64.19 | 61.88 | 62.78 | 100,709 | +1.12(+1.82%) |
Apr 06, 2020 | 59.82 | 62.14 | 59.60 | 61.65 | 102,119 | +4.38(+7.65%) |
Apr 03, 2020 | 59.17 | 59.97 | 55.62 | 57.27 | 88,486 | -2.27(-3.81%) |
Apr 02, 2020 | 56.89 | 61.54 | 56.89 | 59.54 | 104,826 | +1.53(+2.65%) |
Apr 01, 2020 | 60.80 | 63.13 | 57.26 | 58.01 | 126,387 | -5.39(-8.50%) |
Mar 31, 2020 | 63.54 | 65.56 | 62.15 | 63.39 | 128,655 | -0.72(-1.13%) |
Mar 30, 2020 | 61.00 | 64.12 | 60.69 | 64.12 | 52,982 | +3.51(+5.79%) |
Mar 27, 2020 | 60.95 | 62.16 | 59.80 | 60.61 | 108,945 | -2.19(-3.49%) |
Mar 26, 2020 | 62.37 | 65.98 | 60.32 | 62.80 | 140,770 | +1.16(+1.89%) |
Mar 25, 2020 | 63.93 | 64.57 | 61.62 | 61.63 | 86,554 | -2.63(-4.09%) |
Mar 24, 2020 | 59.85 | 64.26 | 59.85 | 64.26 | 108,548 | +6.59(+11.42%) |
Mar 23, 2020 | 57.50 | 59.57 | 56.14 | 57.68 | 110,307 | +0.46(+0.80%) |
Mar 20, 2020 | 61.05 | 66.47 | 56.66 | 57.22 | 153,955 | -4.03(-6.58%) |
Mar 19, 2020 | 58.65 | 66.66 | 58.65 | 61.24 | 111,618 | +2.52(+4.30%) |
Mar 18, 2020 | 64.10 | 66.03 | 57.92 | 58.72 | 114,833 | -10.91(-15.67%) |
Mar 17, 2020 | 60.76 | 72.94 | 60.76 | 69.63 | 224,941 | +8.76(+14.39%) |
Mar 16, 2020 | 49.00 | 64.16 | 49.00 | 60.87 | 117,165 | -4.60(-7.03%) |
Mar 13, 2020 | 63.47 | 65.48 | 60.62 | 65.48 | 161,627 | +4.83(+7.96%) |
Mar 12, 2020 | 63.94 | 65.48 | 60.61 | 60.65 | 135,984 | -6.88(-10.19%) |
Mar 11, 2020 | 69.87 | 70.42 | 67.53 | 67.53 | 175,540 | -4.08(-5.69%) |
Mar 10, 2020 | 70.37 | 71.69 | 68.18 | 71.61 | 138,204 | +2.67(+3.87%) |
Mar 09, 2020 | 66.92 | 69.18 | 65.99 | 68.94 | 148,642 | -1.27(-1.81%) |
Mar 06, 2020 | 68.45 | 70.53 | 68.45 | 70.21 | 78,870 | -0.19(-0.26%) |
Mar 05, 2020 | 69.82 | 71.71 | 68.95 | 70.39 | 76,964 | -0.73(-1.03%) |
Mar 04, 2020 | 68.88 | 71.26 | 68.43 | 71.13 | 62,474 | +2.96(+4.35%) |
Mar 03, 2020 | 67.51 | 69.72 | 67.46 | 68.16 | 68,333 | +0.49(+0.72%) |