Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.02 | 65.77 | 64.39 | 65.68 | 2,854,000 | +0.97(+1.50%) |
May 28, 2020 | 65.73 | 66.76 | 64.39 | 64.71 | 2,971,050 | -1.02(-1.55%) |
May 27, 2020 | 66.16 | 66.16 | 63.50 | 65.73 | 3,011,240 | -0.67(-1.01%) |
May 26, 2020 | 67.29 | 67.93 | 66.20 | 66.40 | 4,568,620 | +0.49(+0.74%) |
May 22, 2020 | 64.54 | 66.20 | 64.40 | 65.91 | 6,096,000 | +1.55(+2.41%) |
May 21, 2020 | 65.40 | 65.52 | 63.63 | 64.36 | 13,002,930 | -3.52(-5.19%) |
May 20, 2020 | 66.10 | 68.77 | 66.10 | 67.88 | 2,633,690 | +0.42(+0.62%) |
May 19, 2020 | 67.18 | 68.00 | 66.31 | 67.47 | 3,718,240 | +1.59(+2.42%) |
May 18, 2020 | 65.84 | 67.76 | 65.54 | 65.87 | 2,884,310 | +0.95(+1.47%) |
May 15, 2020 | 64.37 | 65.19 | 63.40 | 64.92 | 2,375,000 | +0.17(+0.26%) |
May 14, 2020 | 60.99 | 64.85 | 60.50 | 64.75 | 3,164,370 | +3.24(+5.27%) |
May 13, 2020 | 63.81 | 63.93 | 61.15 | 61.50 | 2,210,890 | -2.18(-3.42%) |
May 12, 2020 | 66.60 | 66.80 | 63.55 | 63.68 | 1,976,410 | -2.70(-4.07%) |
May 11, 2020 | 64.52 | 67.22 | 64.52 | 66.38 | 2,441,420 | +0.64(+0.97%) |
May 08, 2020 | 64.81 | 65.96 | 64.35 | 65.74 | 3,259,000 | +1.84(+2.88%) |
May 07, 2020 | 64.45 | 65.15 | 62.91 | 63.90 | 3,086,840 | -0.95(-1.46%) |
May 06, 2020 | 64.12 | 65.40 | 63.87 | 64.85 | 2,287,320 | +0.73(+1.14%) |
May 05, 2020 | 63.91 | 64.58 | 62.95 | 64.12 | 2,663,660 | +0.61(+0.96%) |
May 04, 2020 | 61.63 | 63.79 | 61.42 | 63.51 | 2,683,610 | +1.24(+2.00%) |
May 01, 2020 | 64.31 | 64.92 | 61.26 | 62.26 | 3,755,000 | -2.56(-3.96%) |
Apr 30, 2020 | 64.28 | 65.52 | 63.50 | 64.83 | 4,745,760 | -0.26(-0.40%) |
Apr 29, 2020 | 62.35 | 65.66 | 59.55 | 65.09 | 7,309,530 | +4.30(+7.08%) |
Apr 28, 2020 | 62.99 | 63.19 | 60.77 | 60.78 | 5,720,760 | -0.99(-1.60%) |
Apr 27, 2020 | 59.50 | 62.21 | 59.45 | 61.77 | 5,152,190 | +2.41(+4.07%) |
Apr 24, 2020 | 59.90 | 59.90 | 57.56 | 59.36 | 2,726,000 | +0.63(+1.08%) |
Apr 23, 2020 | 58.24 | 59.99 | 56.93 | 58.73 | 1,557,070 | +0.66(+1.15%) |
Apr 22, 2020 | 58.96 | 58.96 | 57.06 | 58.06 | 3,198,920 | +1.76(+3.13%) |
Apr 21, 2020 | 59.54 | 59.54 | 55.86 | 56.30 | 4,195,060 | -4.05(-6.72%) |
Apr 20, 2020 | 63.35 | 63.35 | 60.12 | 60.35 | 3,650,190 | -3.20(-5.04%) |
Apr 17, 2020 | 64.91 | 64.91 | 62.33 | 63.55 | 3,734,000 | +0.39(+0.62%) |
Apr 16, 2020 | 64.74 | 65.31 | 62.79 | 63.16 | 2,416,030 | -0.96(-1.50%) |
Apr 15, 2020 | 63.80 | 65.41 | 63.65 | 64.12 | 1,608,430 | -0.37(-0.58%) |
Apr 14, 2020 | 63.85 | 64.72 | 62.03 | 64.50 | 1,595,390 | +1.98(+3.17%) |
Apr 13, 2020 | 62.57 | 62.75 | 60.21 | 62.51 | 1,843,200 | -0.61(-0.97%) |
Apr 09, 2020 | 61.46 | 63.97 | 60.74 | 63.13 | 3,709,000 | +1.67(+2.71%) |
Apr 08, 2020 | 59.50 | 61.97 | 58.40 | 61.46 | 1,712,260 | +2.50(+4.23%) |
Apr 07, 2020 | 60.31 | 62.03 | 58.72 | 58.96 | 2,721,890 | +0.38(+0.65%) |
Apr 06, 2020 | 54.64 | 59.24 | 53.44 | 58.59 | 3,592,460 | +5.91(+11.22%) |
Apr 03, 2020 | 53.34 | 54.82 | 52.02 | 52.67 | 2,501,000 | -1.10(-2.04%) |
Apr 02, 2020 | 52.86 | 54.15 | 52.03 | 53.77 | 4,688,470 | -0.19(-0.35%) |
Apr 01, 2020 | 56.88 | 58.01 | 53.65 | 53.96 | 4,663,880 | -4.76(-8.11%) |
Mar 31, 2020 | 59.40 | 60.70 | 58.01 | 58.72 | 3,457,850 | -1.28(-2.13%) |
Mar 30, 2020 | 59.04 | 60.90 | 58.82 | 60.00 | 3,118,110 | +1.90(+3.27%) |
Mar 27, 2020 | 56.80 | 59.71 | 55.28 | 58.10 | 2,644,000 | -0.22(-0.38%) |
Mar 26, 2020 | 54.78 | 58.58 | 53.78 | 58.32 | 3,116,370 | +4.29(+7.95%) |
Mar 25, 2020 | 54.68 | 55.60 | 51.72 | 54.02 | 4,529,690 | -0.04(-0.08%) |
Mar 24, 2020 | 54.49 | 54.88 | 51.95 | 54.06 | 3,725,200 | +1.73(+3.30%) |
Mar 23, 2020 | 55.24 | 56.65 | 50.02 | 52.34 | 3,860,750 | -2.76(-5.01%) |
Mar 20, 2020 | 57.72 | 59.47 | 53.60 | 55.10 | 3,869,000 | -0.91(-1.62%) |
Mar 19, 2020 | 55.31 | 57.78 | 54.00 | 56.00 | 2,609,340 | +0.12(+0.22%) |
Mar 18, 2020 | 55.82 | 57.27 | 53.12 | 55.88 | 5,710,010 | -3.59(-6.04%) |
Mar 17, 2020 | 59.81 | 61.12 | 56.17 | 59.47 | 4,487,800 | +0.71(+1.21%) |
Mar 16, 2020 | 59.67 | 62.97 | 58.39 | 58.76 | 4,039,970 | -7.63(-11.50%) |
Mar 13, 2020 | 63.99 | 66.76 | 61.47 | 66.39 | 4,949,000 | +5.10(+8.32%) |
Mar 12, 2020 | 62.50 | 67.00 | 60.03 | 61.29 | 5,343,160 | -3.84(-5.90%) |
Mar 11, 2020 | 67.29 | 68.78 | 64.43 | 65.14 | 2,669,220 | -4.27(-6.15%) |
Mar 10, 2020 | 68.59 | 69.53 | 66.36 | 69.40 | 2,703,550 | +2.71(+4.06%) |
Mar 09, 2020 | 66.09 | 69.11 | 64.92 | 66.69 | 3,186,390 | -4.03(-5.70%) |
Mar 06, 2020 | 69.25 | 71.09 | 68.40 | 70.72 | 2,587,000 | -1.02(-1.41%) |
Mar 05, 2020 | 71.66 | 73.15 | 71.01 | 71.74 | 2,791,300 | -1.76(-2.40%) |
Mar 04, 2020 | 70.03 | 73.59 | 69.74 | 73.50 | 4,026,190 | +4.49(+6.51%) |
Mar 03, 2020 | 70.32 | 71.28 | 68.09 | 69.01 | 2,086,590 | -1.57(-2.23%) |