Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.00 | 64.56 | 63.45 | 64.56 | 1,180,553 | +0.18(+0.28%) |
May 28, 2020 | 63.38 | 65.13 | 63.38 | 64.38 | 1,611,864 | +1.60(+2.56%) |
May 27, 2020 | 62.31 | 62.83 | 61.83 | 62.78 | 1,529,386 | +0.79(+1.27%) |
May 26, 2020 | 62.60 | 62.96 | 61.97 | 61.99 | 1,439,529 | -1.06(-1.68%) |
May 22, 2020 | 63.00 | 63.12 | 62.40 | 63.04 | 851,535 | +0.50(+0.80%) |
May 21, 2020 | 62.80 | 63.18 | 61.98 | 62.55 | 1,218,387 | -0.43(-0.68%) |
May 20, 2020 | 63.03 | 63.65 | 62.86 | 62.97 | 2,153,362 | +0.12(+0.19%) |
May 19, 2020 | 64.09 | 64.14 | 62.80 | 62.85 | 2,121,918 | -1.02(-1.59%) |
May 18, 2020 | 62.80 | 64.26 | 62.49 | 63.87 | 1,983,032 | +0.06(+0.09%) |
May 15, 2020 | 63.32 | 64.36 | 63.28 | 63.81 | 1,245,153 | +0.35(+0.55%) |
May 14, 2020 | 62.75 | 63.46 | 62.18 | 63.46 | 1,333,987 | +0.88(+1.40%) |
May 13, 2020 | 63.48 | 63.85 | 62.10 | 62.59 | 2,551,835 | -2.80(-4.28%) |
May 12, 2020 | 65.72 | 66.19 | 65.35 | 65.39 | 1,143,404 | -0.38(-0.58%) |
May 11, 2020 | 65.57 | 65.85 | 65.08 | 65.77 | 919,459 | +0.46(+0.70%) |
May 08, 2020 | 64.80 | 65.69 | 64.39 | 65.31 | 960,873 | +1.14(+1.77%) |
May 07, 2020 | 64.07 | 64.39 | 63.70 | 64.17 | 903,433 | +0.42(+0.66%) |
May 06, 2020 | 63.74 | 64.06 | 63.04 | 63.75 | 916,420 | +0.56(+0.88%) |
May 05, 2020 | 62.70 | 63.54 | 62.59 | 63.19 | 960,250 | +1.45(+2.34%) |
May 04, 2020 | 62.11 | 62.34 | 61.16 | 61.75 | 770,517 | -0.79(-1.26%) |
May 01, 2020 | 63.03 | 63.42 | 61.97 | 62.54 | 627,241 | -1.52(-2.37%) |
Apr 30, 2020 | 63.96 | 64.24 | 63.20 | 64.05 | 1,112,543 | -0.33(-0.51%) |
Apr 29, 2020 | 64.21 | 64.65 | 63.63 | 64.38 | 1,197,366 | +1.65(+2.64%) |
Apr 28, 2020 | 63.68 | 63.84 | 62.70 | 62.73 | 975,145 | -0.53(-0.84%) |
Apr 27, 2020 | 63.31 | 63.67 | 63.02 | 63.25 | 1,237,084 | +0.49(+0.78%) |
Apr 24, 2020 | 62.99 | 62.99 | 62.06 | 62.77 | 1,161,695 | +0.90(+1.45%) |
Apr 23, 2020 | 63.23 | 63.30 | 61.77 | 61.87 | 988,516 | -0.62(-0.99%) |
Apr 22, 2020 | 62.50 | 62.79 | 62.28 | 62.49 | 839,868 | +0.68(+1.10%) |
Apr 21, 2020 | 62.02 | 62.46 | 61.22 | 61.81 | 2,210,338 | -1.55(-2.44%) |
Apr 20, 2020 | 63.39 | 64.23 | 63.00 | 63.35 | 2,444,802 | -0.89(-1.38%) |
Apr 17, 2020 | 63.94 | 64.24 | 63.29 | 64.24 | 3,192,079 | +2.19(+3.53%) |
Apr 16, 2020 | 62.23 | 62.28 | 61.40 | 62.05 | 2,748,893 | +0.17(+0.27%) |
Apr 15, 2020 | 62.01 | 62.01 | 61.05 | 61.88 | 2,214,177 | +0.64(+1.04%) |
Apr 14, 2020 | 61.61 | 61.86 | 60.71 | 61.24 | 1,768,001 | +1.34(+2.23%) |
Apr 13, 2020 | 60.81 | 60.89 | 59.33 | 59.90 | 1,556,535 | -1.49(-2.42%) |
Apr 09, 2020 | 62.04 | 62.26 | 60.81 | 61.39 | 1,142,837 | -0.53(-0.85%) |
Apr 08, 2020 | 60.89 | 62.18 | 60.53 | 61.92 | 1,116,037 | +1.45(+2.39%) |
Apr 07, 2020 | 62.56 | 62.71 | 60.27 | 60.47 | 1,351,314 | -0.21(-0.34%) |
Apr 06, 2020 | 59.64 | 61.04 | 59.12 | 60.68 | 1,200,537 | +3.38(+5.90%) |
Apr 03, 2020 | 57.82 | 58.35 | 56.59 | 57.30 | 669,873 | -1.43(-2.43%) |
Apr 02, 2020 | 58.19 | 59.12 | 57.73 | 58.73 | 1,111,332 | +2.05(+3.62%) |
Apr 01, 2020 | 57.75 | 58.25 | 56.47 | 56.67 | 1,114,340 | -2.32(-3.94%) |
Mar 31, 2020 | 59.09 | 60.31 | 58.43 | 59.00 | 1,061,163 | -0.99(-1.65%) |
Mar 30, 2020 | 59.75 | 60.26 | 58.96 | 59.98 | 1,218,919 | +0.85(+1.43%) |
Mar 27, 2020 | 59.42 | 60.41 | 58.54 | 59.14 | 1,949,734 | -0.95(-1.58%) |
Mar 26, 2020 | 58.26 | 60.10 | 57.60 | 60.09 | 1,475,501 | +2.80(+4.89%) |
Mar 25, 2020 | 57.98 | 58.92 | 55.93 | 57.29 | 1,233,458 | +0.68(+1.19%) |
Mar 24, 2020 | 55.91 | 56.61 | 55.18 | 56.61 | 2,297,713 | +4.07(+7.75%) |
Mar 23, 2020 | 53.57 | 54.03 | 51.23 | 52.54 | 1,603,536 | -0.16(-0.30%) |
Mar 20, 2020 | 56.09 | 56.51 | 52.46 | 52.70 | 1,624,117 | -2.32(-4.22%) |
Mar 19, 2020 | 54.48 | 55.66 | 53.23 | 55.02 | 2,399,329 | +0.61(+1.11%) |
Mar 18, 2020 | 54.41 | 57.70 | 51.72 | 54.41 | 3,651,691 | -0.41(-0.74%) |
Mar 17, 2020 | 53.04 | 54.99 | 52.29 | 54.82 | 1,714,188 | +3.50(+6.81%) |
Mar 16, 2020 | 51.64 | 53.49 | 50.59 | 51.33 | 1,468,935 | -4.61(-8.24%) |
Mar 13, 2020 | 55.96 | 56.28 | 52.93 | 55.93 | 2,026,169 | +3.72(+7.13%) |
Mar 12, 2020 | 54.16 | 55.09 | 51.15 | 52.21 | 2,086,772 | -5.18(-9.03%) |
Mar 11, 2020 | 58.55 | 58.94 | 57.05 | 57.39 | 1,359,056 | -2.52(-4.21%) |
Mar 10, 2020 | 60.67 | 60.73 | 58.66 | 59.92 | 3,139,214 | +1.79(+3.08%) |
Mar 09, 2020 | 57.79 | 60.06 | 57.60 | 58.13 | 1,384,567 | -4.56(-7.27%) |
Mar 06, 2020 | 62.37 | 62.81 | 61.73 | 62.69 | 1,173,634 | -0.32(-0.50%) |
Mar 05, 2020 | 63.41 | 63.55 | 62.49 | 63.01 | 1,268,575 | -1.34(-2.08%) |
Mar 04, 2020 | 63.34 | 64.51 | 63.13 | 64.35 | 1,232,248 | +1.60(+2.55%) |
Mar 03, 2020 | 63.33 | 64.07 | 62.13 | 62.75 | 1,726,367 | -0.97(-1.53%) |