Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.89 | 71.91 | 70.59 | 71.73 | 4,778,668 | +1.01(+1.42%) |
May 28, 2020 | 71.39 | 71.52 | 70.09 | 70.72 | 2,830,726 | +0.11(+0.16%) |
May 27, 2020 | 69.55 | 71.39 | 68.39 | 70.61 | 5,077,066 | +2.16(+3.16%) |
May 26, 2020 | 70.08 | 70.51 | 68.01 | 68.45 | 5,645,406 | -0.54(-0.79%) |
May 22, 2020 | 69.40 | 69.93 | 68.58 | 68.99 | 2,345,688 | -0.28(-0.40%) |
May 21, 2020 | 68.81 | 69.67 | 67.14 | 69.27 | 4,223,557 | +0.12(+0.17%) |
May 20, 2020 | 70.56 | 70.87 | 68.93 | 69.15 | 3,143,910 | -0.90(-1.29%) |
May 19, 2020 | 70.27 | 71.89 | 70.02 | 70.05 | 2,827,227 | -0.69(-0.98%) |
May 18, 2020 | 71.39 | 71.86 | 69.83 | 70.75 | 3,639,454 | +0.38(+0.54%) |
May 15, 2020 | 67.97 | 70.58 | 67.14 | 70.37 | 6,057,268 | +2.28(+3.35%) |
May 14, 2020 | 66.73 | 68.19 | 66.41 | 68.09 | 4,333,930 | +0.90(+1.35%) |
May 13, 2020 | 66.32 | 67.88 | 65.79 | 67.18 | 4,298,113 | +0.53(+0.79%) |
May 12, 2020 | 67.74 | 67.88 | 66.11 | 66.66 | 3,574,750 | -0.90(-1.34%) |
May 11, 2020 | 68.00 | 68.37 | 67.41 | 67.56 | 3,041,412 | -1.02(-1.48%) |
May 08, 2020 | 69.94 | 70.11 | 68.26 | 68.58 | 4,693,543 | -0.61(-0.88%) |
May 07, 2020 | 71.10 | 71.56 | 68.50 | 69.19 | 4,034,536 | -1.16(-1.65%) |
May 06, 2020 | 72.58 | 72.76 | 70.10 | 70.35 | 2,760,263 | -1.71(-2.37%) |
May 05, 2020 | 70.20 | 72.57 | 70.20 | 72.06 | 2,681,339 | +2.02(+2.89%) |
May 04, 2020 | 70.05 | 70.24 | 69.08 | 70.04 | 3,171,922 | -0.30(-0.43%) |
May 01, 2020 | 70.54 | 71.25 | 69.72 | 70.34 | 3,107,260 | -1.03(-1.45%) |
Apr 30, 2020 | 72.76 | 73.30 | 70.97 | 71.38 | 4,172,349 | -2.31(-3.13%) |
Apr 29, 2020 | 75.49 | 75.49 | 73.24 | 73.68 | 5,177,393 | -1.24(-1.65%) |
Apr 28, 2020 | 77.18 | 77.40 | 74.76 | 74.92 | 3,534,896 | -1.68(-2.19%) |
Apr 27, 2020 | 76.64 | 76.92 | 75.94 | 76.60 | 5,847,861 | +0.08(+0.11%) |
Apr 24, 2020 | 75.88 | 76.61 | 74.68 | 76.52 | 2,642,108 | +1.16(+1.54%) |
Apr 23, 2020 | 76.39 | 76.39 | 74.97 | 75.35 | 2,889,115 | -0.81(-1.07%) |
Apr 22, 2020 | 76.21 | 76.49 | 75.29 | 76.17 | 2,516,767 | +1.14(+1.53%) |
Apr 21, 2020 | 73.91 | 76.20 | 73.66 | 75.02 | 4,810,552 | -0.64(-0.84%) |
Apr 20, 2020 | 75.42 | 75.90 | 74.67 | 75.66 | 3,120,882 | -0.52(-0.68%) |
Apr 17, 2020 | 74.82 | 76.56 | 73.19 | 76.18 | 3,798,761 | +3.15(+4.31%) |
Apr 16, 2020 | 73.06 | 73.72 | 71.91 | 73.03 | 3,116,650 | -0.15(-0.20%) |
Apr 15, 2020 | 68.61 | 73.95 | 67.11 | 73.18 | 3,491,451 | -1.13(-1.52%) |
Apr 14, 2020 | 73.01 | 75.21 | 72.69 | 74.30 | 3,154,055 | +3.11(+4.37%) |
Apr 13, 2020 | 73.87 | 73.87 | 70.98 | 71.19 | 2,843,217 | -3.04(-4.09%) |
Apr 09, 2020 | 72.86 | 74.57 | 72.13 | 74.23 | 5,211,222 | +2.38(+3.32%) |
Apr 08, 2020 | 70.27 | 72.53 | 68.92 | 71.85 | 4,414,732 | +2.04(+2.92%) |
Apr 07, 2020 | 71.91 | 72.58 | 69.63 | 69.81 | 4,961,244 | -0.36(-0.51%) |
Apr 06, 2020 | 71.79 | 72.42 | 68.40 | 70.17 | 4,803,462 | +0.14(+0.20%) |
Apr 03, 2020 | 70.29 | 70.77 | 69.09 | 70.03 | 2,977,755 | -0.57(-0.81%) |
Apr 02, 2020 | 66.27 | 71.50 | 66.15 | 70.60 | 4,160,345 | +3.87(+5.80%) |
Apr 01, 2020 | 65.80 | 67.41 | 65.21 | 66.73 | 4,768,585 | -1.36(-2.00%) |
Mar 31, 2020 | 69.52 | 69.90 | 67.65 | 68.09 | 4,192,187 | -2.16(-3.07%) |
Mar 30, 2020 | 68.39 | 70.85 | 67.43 | 70.25 | 4,736,413 | +2.43(+3.59%) |
Mar 27, 2020 | 67.10 | 68.92 | 66.03 | 67.81 | 4,860,337 | -2.10(-3.01%) |
Mar 26, 2020 | 65.34 | 70.64 | 64.65 | 69.92 | 5,272,186 | +5.41(+8.39%) |
Mar 25, 2020 | 63.62 | 67.11 | 62.81 | 64.50 | 4,919,459 | +0.84(+1.32%) |
Mar 24, 2020 | 64.71 | 66.29 | 61.89 | 63.66 | 6,412,383 | +2.30(+3.74%) |
Mar 23, 2020 | 61.78 | 63.38 | 57.34 | 61.37 | 6,376,874 | -1.60(-2.53%) |
Mar 20, 2020 | 61.97 | 66.27 | 60.11 | 62.96 | 7,529,570 | +1.14(+1.85%) |
Mar 19, 2020 | 65.79 | 66.16 | 61.06 | 61.82 | 6,539,234 | -4.71(-7.08%) |
Mar 18, 2020 | 67.57 | 68.87 | 63.44 | 66.53 | 5,399,629 | -4.74(-6.65%) |
Mar 17, 2020 | 69.26 | 72.52 | 67.25 | 71.27 | 7,448,727 | +3.96(+5.88%) |
Mar 16, 2020 | 62.26 | 69.20 | 61.41 | 67.32 | 6,300,458 | -4.68(-6.49%) |
Mar 13, 2020 | 67.71 | 72.06 | 65.48 | 71.99 | 6,418,890 | +7.79(+12.14%) |
Mar 12, 2020 | 64.34 | 67.64 | 62.83 | 64.20 | 7,867,687 | -5.06(-7.31%) |
Mar 11, 2020 | 69.66 | 69.76 | 67.54 | 69.26 | 5,843,086 | -2.63(-3.66%) |
Mar 10, 2020 | 71.24 | 71.93 | 68.79 | 71.89 | 5,046,574 | +2.46(+3.55%) |
Mar 09, 2020 | 69.55 | 71.45 | 67.68 | 69.43 | 7,019,138 | -4.82(-6.50%) |
Mar 06, 2020 | 71.86 | 74.67 | 71.58 | 74.25 | 5,244,336 | -0.02(-0.02%) |
Mar 05, 2020 | 72.65 | 74.67 | 72.41 | 74.27 | 4,508,854 | -0.47(-0.63%) |
Mar 04, 2020 | 71.95 | 74.88 | 71.74 | 74.74 | 4,030,949 | +3.51(+4.93%) |
Mar 03, 2020 | 72.56 | 73.74 | 70.28 | 71.23 | 4,262,409 | -1.51(-2.08%) |