Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.27 | 64.92 | 63.25 | 64.63 | 3,701,772 | +0.18(+0.28%) |
May 28, 2020 | 64.16 | 65.28 | 63.73 | 64.45 | 3,352,921 | +0.91(+1.44%) |
May 27, 2020 | 62.58 | 63.57 | 61.84 | 63.54 | 2,480,319 | +1.55(+2.50%) |
May 26, 2020 | 61.94 | 62.25 | 61.15 | 61.99 | 3,451,000 | +1.56(+2.59%) |
May 22, 2020 | 60.10 | 60.57 | 59.68 | 60.43 | 1,551,566 | +0.16(+0.27%) |
May 21, 2020 | 60.27 | 60.65 | 59.71 | 60.27 | 2,211,042 | -0.37(-0.60%) |
May 20, 2020 | 59.57 | 60.72 | 59.01 | 60.64 | 2,413,805 | +1.98(+3.37%) |
May 19, 2020 | 58.93 | 61.11 | 58.36 | 58.66 | 3,925,196 | -0.65(-1.10%) |
May 18, 2020 | 58.38 | 59.57 | 58.10 | 59.31 | 3,644,690 | +2.59(+4.57%) |
May 15, 2020 | 53.96 | 56.75 | 53.65 | 56.72 | 5,086,931 | +0.27(+0.48%) |
May 14, 2020 | 54.62 | 56.49 | 53.79 | 56.45 | 3,409,417 | +1.12(+2.02%) |
May 13, 2020 | 56.61 | 56.98 | 54.31 | 55.33 | 3,621,210 | -1.35(-2.39%) |
May 12, 2020 | 58.81 | 59.21 | 56.56 | 56.69 | 2,629,710 | -2.02(-3.44%) |
May 11, 2020 | 58.71 | 59.14 | 58.17 | 58.71 | 2,525,471 | -0.71(-1.19%) |
May 08, 2020 | 60.79 | 60.92 | 59.23 | 59.41 | 2,463,734 | -0.85(-1.41%) |
May 07, 2020 | 60.32 | 60.58 | 59.79 | 60.26 | 2,394,708 | +0.84(+1.42%) |
May 06, 2020 | 60.47 | 60.57 | 59.27 | 59.42 | 1,750,157 | -0.50(-0.83%) |
May 05, 2020 | 60.22 | 60.95 | 59.77 | 59.92 | 1,656,581 | +0.60(+1.02%) |
May 04, 2020 | 58.37 | 59.58 | 57.70 | 59.32 | 1,925,421 | +0.35(+0.60%) |
May 01, 2020 | 59.44 | 59.94 | 58.39 | 58.96 | 2,442,950 | -1.70(-2.80%) |
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.66 | 2,783,129 | -1.19(-1.92%) |
Apr 29, 2020 | 62.21 | 62.73 | 60.34 | 61.85 | 2,598,095 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.58 | 60.62 | 60.79 | 2,367,851 | +0.09(+0.15%) |
Apr 27, 2020 | 60.82 | 61.08 | 60.18 | 60.70 | 2,089,323 | +0.42(+0.69%) |
Apr 24, 2020 | 59.87 | 60.80 | 59.09 | 60.28 | 3,425,530 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,840 | +0.08(+0.13%) |
Apr 22, 2020 | 58.02 | 59.94 | 57.80 | 59.16 | 2,704,333 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.03 | 56.46 | 56.68 | 3,136,665 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,708 | -0.92(-1.54%) |
Apr 17, 2020 | 58.41 | 59.80 | 58.17 | 59.76 | 3,122,702 | +3.30(+5.85%) |
Apr 16, 2020 | 57.55 | 57.74 | 56.05 | 56.46 | 2,378,143 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,561 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.65 | 57.00 | 58.56 | 3,651,709 | +1.76(+3.10%) |
Apr 13, 2020 | 58.04 | 58.21 | 56.21 | 56.79 | 2,242,214 | -2.12(-3.59%) |
Apr 09, 2020 | 58.63 | 59.93 | 58.20 | 58.91 | 3,250,000 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.79 | 56.61 | 57.60 | 3,582,703 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.90 | 57.23 | 57.39 | 4,672,175 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.19 | 55.05 | 57.80 | 3,925,702 | +5.08(+9.64%) |
Apr 03, 2020 | 53.92 | 54.46 | 52.10 | 52.72 | 6,995,075 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.56 | 52.93 | 54.03 | 4,197,550 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.02 | 52.34 | 53.66 | 6,157,684 | -2.05(-3.68%) |
Mar 31, 2020 | 56.57 | 57.41 | 54.37 | 55.70 | 6,065,115 | -1.33(-2.33%) |
Mar 30, 2020 | 53.72 | 57.50 | 53.37 | 57.03 | 4,241,173 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,647,231 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,892,057 | +4.94(+9.29%) |
Mar 25, 2020 | 52.23 | 58.14 | 48.11 | 53.19 | 6,676,524 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.77 | 46.71 | 52.73 | 5,562,758 | +8.12(+18.20%) |
Mar 23, 2020 | 45.76 | 46.48 | 42.94 | 44.61 | 5,835,807 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,496,048 | -5.37(-10.44%) |
Mar 19, 2020 | 55.03 | 55.33 | 48.22 | 51.38 | 6,316,838 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.55 | 42.38 | 56.04 | 6,273,127 | +2.22(+4.13%) |
Mar 17, 2020 | 51.76 | 54.24 | 48.23 | 53.82 | 8,203,135 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.04 | 51.01 | 51.01 | 6,286,127 | -12.34(-19.48%) |
Mar 13, 2020 | 61.73 | 63.35 | 57.64 | 63.35 | 5,592,310 | +4.52(+7.67%) |
Mar 12, 2020 | 61.66 | 63.37 | 57.20 | 58.84 | 6,486,665 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.67 | 66.12 | 5,153,671 | -1.80(-2.65%) |
Mar 10, 2020 | 66.14 | 67.92 | 64.09 | 67.91 | 3,048,971 | +3.76(+5.87%) |
Mar 09, 2020 | 64.06 | 66.51 | 61.55 | 64.15 | 3,707,087 | -4.46(-6.50%) |
Mar 06, 2020 | 67.67 | 68.98 | 66.59 | 68.61 | 2,927,745 | -1.61(-2.29%) |
Mar 05, 2020 | 71.10 | 71.55 | 69.52 | 70.22 | 2,666,647 | -2.71(-3.71%) |
Mar 04, 2020 | 71.30 | 73.15 | 70.56 | 72.93 | 2,160,934 | +2.94(+4.20%) |
Mar 03, 2020 | 71.95 | 73.30 | 69.56 | 69.99 | 3,324,821 | -2.67(-3.68%) |