Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.95 | 66.31 | 63.61 | 65.72 | 674,295 | -1.04(-1.55%) |
May 28, 2020 | 69.62 | 69.62 | 66.44 | 66.76 | 298,234 | -1.86(-2.70%) |
May 27, 2020 | 67.38 | 68.87 | 65.81 | 68.62 | 483,082 | +2.74(+4.16%) |
May 26, 2020 | 67.34 | 67.34 | 65.64 | 65.88 | 246,639 | +1.02(+1.57%) |
May 22, 2020 | 66.37 | 66.92 | 64.29 | 64.86 | 143,202 | -1.27(-1.92%) |
May 21, 2020 | 67.90 | 68.21 | 65.99 | 66.13 | 229,587 | -1.77(-2.61%) |
May 20, 2020 | 66.98 | 68.27 | 66.98 | 67.90 | 219,849 | +2.06(+3.13%) |
May 19, 2020 | 67.34 | 68.10 | 65.77 | 65.84 | 233,519 | -1.72(-2.55%) |
May 18, 2020 | 67.06 | 68.16 | 66.90 | 67.56 | 310,710 | +3.38(+5.27%) |
May 15, 2020 | 62.56 | 64.32 | 62.14 | 64.18 | 302,753 | +1.11(+1.76%) |
May 14, 2020 | 61.56 | 63.20 | 61.56 | 63.07 | 192,041 | -0.08(-0.13%) |
May 13, 2020 | 63.98 | 64.51 | 62.27 | 63.15 | 241,153 | -1.57(-2.42%) |
May 12, 2020 | 67.24 | 67.47 | 64.34 | 64.72 | 265,975 | -2.17(-3.24%) |
May 11, 2020 | 67.53 | 68.39 | 66.71 | 66.89 | 235,783 | -2.01(-2.91%) |
May 08, 2020 | 69.04 | 69.37 | 68.22 | 68.90 | 163,923 | +1.55(+2.30%) |
May 07, 2020 | 66.76 | 67.68 | 66.53 | 67.35 | 197,710 | +1.61(+2.46%) |
May 06, 2020 | 65.52 | 67.29 | 63.89 | 65.73 | 292,697 | +0.40(+0.62%) |
May 05, 2020 | 67.04 | 67.45 | 65.16 | 65.33 | 210,386 | +0.20(+0.30%) |
May 04, 2020 | 63.73 | 65.29 | 62.60 | 65.13 | 263,396 | +0.70(+1.09%) |
May 01, 2020 | 65.58 | 66.18 | 63.09 | 64.43 | 355,665 | -2.97(-4.41%) |
Apr 30, 2020 | 69.92 | 69.92 | 67.29 | 67.40 | 343,476 | -4.45(-6.19%) |
Apr 29, 2020 | 68.06 | 73.09 | 67.23 | 71.85 | 413,390 | +6.17(+9.40%) |
Apr 28, 2020 | 66.62 | 67.41 | 64.39 | 65.68 | 254,128 | +0.80(+1.23%) |
Apr 27, 2020 | 62.26 | 66.02 | 62.26 | 64.88 | 347,638 | +3.21(+5.20%) |
Apr 24, 2020 | 61.95 | 62.35 | 60.08 | 61.67 | 303,866 | +0.23(+0.38%) |
Apr 23, 2020 | 63.09 | 64.09 | 61.21 | 61.44 | 342,416 | -2.15(-3.38%) |
Apr 22, 2020 | 68.44 | 68.44 | 61.58 | 63.58 | 384,824 | -1.70(-2.60%) |
Apr 21, 2020 | 66.53 | 67.43 | 64.84 | 65.28 | 124,779 | -3.37(-4.91%) |
Apr 20, 2020 | 69.51 | 70.93 | 67.75 | 68.65 | 196,705 | -2.31(-3.25%) |
Apr 17, 2020 | 68.98 | 71.26 | 68.50 | 70.96 | 224,782 | +4.02(+6.01%) |
Apr 16, 2020 | 66.14 | 68.11 | 64.27 | 66.93 | 243,298 | +0.68(+1.03%) |
Apr 15, 2020 | 66.89 | 68.85 | 65.60 | 66.25 | 202,097 | -3.07(-4.43%) |
Apr 14, 2020 | 71.67 | 71.78 | 68.43 | 69.32 | 161,758 | -0.15(-0.22%) |
Apr 13, 2020 | 72.66 | 73.28 | 68.90 | 69.47 | 198,407 | -3.85(-5.25%) |
Apr 09, 2020 | 72.49 | 74.01 | 71.72 | 73.31 | 209,221 | +2.75(+3.90%) |
Apr 08, 2020 | 67.54 | 71.23 | 66.39 | 70.57 | 258,728 | +4.10(+6.17%) |
Apr 07, 2020 | 69.84 | 71.54 | 65.87 | 66.47 | 216,747 | -1.38(-2.03%) |
Apr 06, 2020 | 65.34 | 70.26 | 65.31 | 67.84 | 378,939 | +4.75(+7.52%) |
Apr 03, 2020 | 64.14 | 64.14 | 62.37 | 63.10 | 327,314 | -1.81(-2.79%) |
Apr 02, 2020 | 64.04 | 66.29 | 62.74 | 64.91 | 341,043 | +1.14(+1.78%) |
Apr 01, 2020 | 65.08 | 66.00 | 62.67 | 63.77 | 341,272 | -3.54(-5.26%) |
Mar 31, 2020 | 67.72 | 68.04 | 64.86 | 67.31 | 318,193 | -0.69(-1.02%) |
Mar 30, 2020 | 65.91 | 68.40 | 64.02 | 68.00 | 339,555 | +3.09(+4.75%) |
Mar 27, 2020 | 66.29 | 67.11 | 64.49 | 64.92 | 317,508 | -3.57(-5.22%) |
Mar 26, 2020 | 65.98 | 69.32 | 65.02 | 68.49 | 398,962 | +3.73(+5.77%) |
Mar 25, 2020 | 69.21 | 71.79 | 64.43 | 64.76 | 538,174 | -3.12(-4.60%) |
Mar 24, 2020 | 63.48 | 68.46 | 62.19 | 67.88 | 610,893 | +8.52(+14.35%) |
Mar 23, 2020 | 61.42 | 62.18 | 56.33 | 59.36 | 553,629 | -1.52(-2.50%) |
Mar 20, 2020 | 64.19 | 70.37 | 60.42 | 60.88 | 765,794 | -3.06(-4.78%) |
Mar 19, 2020 | 60.43 | 65.12 | 58.17 | 63.94 | 517,062 | +3.18(+5.23%) |
Mar 18, 2020 | 68.62 | 69.74 | 59.95 | 60.76 | 458,195 | -10.93(-15.25%) |
Mar 17, 2020 | 67.93 | 71.69 | 65.14 | 71.69 | 546,581 | +4.21(+6.24%) |
Mar 16, 2020 | 74.27 | 76.74 | 67.46 | 67.48 | 941,703 | -11.14(-14.17%) |
Mar 13, 2020 | 72.85 | 78.62 | 70.55 | 78.62 | 667,312 | +8.13(+11.54%) |
Mar 12, 2020 | 69.89 | 72.98 | 68.44 | 70.48 | 731,116 | -1.81(-2.50%) |
Mar 11, 2020 | 74.76 | 75.58 | 71.44 | 72.29 | 514,662 | -3.47(-4.58%) |
Mar 10, 2020 | 77.74 | 80.65 | 73.53 | 75.76 | 833,663 | -0.49(-0.64%) |
Mar 09, 2020 | 75.32 | 77.68 | 73.45 | 76.25 | 669,915 | -2.79(-3.53%) |
Mar 06, 2020 | 76.24 | 79.21 | 76.04 | 79.04 | 432,191 | +1.33(+1.71%) |
Mar 05, 2020 | 76.34 | 77.86 | 76.15 | 77.71 | 347,795 | +0.06(+0.07%) |
Mar 04, 2020 | 75.52 | 78.09 | 75.38 | 77.65 | 252,821 | +2.73(+3.64%) |
Mar 03, 2020 | 75.32 | 76.99 | 74.61 | 74.92 | 309,200 | -0.63(-0.83%) |