Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.35 | 64.90 | 63.78 | 64.70 | 474,996 | +0.20(+0.31%) |
May 28, 2020 | 64.92 | 65.29 | 64.31 | 64.50 | 743,779 | -0.10(-0.16%) |
May 27, 2020 | 64.27 | 64.60 | 63.15 | 64.60 | 466,552 | +0.94(+1.48%) |
May 26, 2020 | 64.32 | 64.32 | 63.54 | 63.66 | 411,775 | +0.80(+1.28%) |
May 22, 2020 | 62.72 | 62.88 | 62.40 | 62.86 | 497,227 | +0.17(+0.27%) |
May 21, 2020 | 63.13 | 63.25 | 62.43 | 62.69 | 408,941 | -0.47(-0.75%) |
May 20, 2020 | 62.98 | 63.33 | 62.89 | 63.16 | 596,522 | +1.09(+1.75%) |
May 19, 2020 | 62.65 | 63.00 | 62.07 | 62.07 | 546,824 | -0.71(-1.13%) |
May 18, 2020 | 62.40 | 63.07 | 62.32 | 62.78 | 460,956 | +1.80(+2.96%) |
May 15, 2020 | 60.18 | 60.98 | 59.93 | 60.98 | 573,235 | +0.30(+0.50%) |
May 14, 2020 | 59.43 | 60.67 | 58.81 | 60.67 | 606,898 | +0.77(+1.28%) |
May 13, 2020 | 60.94 | 61.09 | 59.38 | 59.91 | 672,463 | -1.09(-1.78%) |
May 12, 2020 | 62.51 | 62.53 | 60.98 | 61.00 | 619,123 | -1.28(-2.06%) |
May 11, 2020 | 61.79 | 62.57 | 61.70 | 62.28 | 846,220 | +0.09(+0.15%) |
May 08, 2020 | 61.79 | 62.25 | 61.64 | 62.19 | 554,604 | +1.04(+1.70%) |
May 07, 2020 | 61.19 | 61.56 | 61.03 | 61.15 | 933,059 | +0.79(+1.31%) |
May 06, 2020 | 61.12 | 61.18 | 60.31 | 60.35 | 663,427 | -0.32(-0.53%) |
May 05, 2020 | 60.83 | 61.34 | 60.60 | 60.67 | 618,093 | +0.51(+0.85%) |
May 04, 2020 | 59.50 | 60.17 | 59.19 | 60.16 | 1,441,154 | +0.25(+0.41%) |
May 01, 2020 | 60.51 | 60.52 | 59.64 | 59.92 | 773,206 | -1.61(-2.61%) |
Apr 30, 2020 | 62.00 | 62.00 | 61.20 | 61.52 | 5,014,059 | -0.67(-1.08%) |
Apr 29, 2020 | 61.86 | 62.50 | 61.56 | 62.20 | 675,150 | +1.71(+2.83%) |
Apr 28, 2020 | 61.76 | 61.76 | 60.49 | 60.49 | 738,725 | -0.33(-0.54%) |
Apr 27, 2020 | 60.36 | 61.07 | 60.33 | 60.82 | 1,113,168 | +0.90(+1.50%) |
Apr 24, 2020 | 59.52 | 60.03 | 58.94 | 59.92 | 1,233,170 | +0.85(+1.44%) |
Apr 23, 2020 | 59.44 | 60.07 | 59.01 | 59.07 | 651,653 | -0.04(-0.06%) |
Apr 22, 2020 | 59.03 | 59.48 | 58.63 | 59.11 | 1,206,087 | +1.41(+2.44%) |
Apr 21, 2020 | 58.62 | 58.77 | 57.56 | 57.70 | 996,226 | -1.98(-3.32%) |
Apr 20, 2020 | 59.84 | 60.59 | 59.57 | 59.68 | 1,275,426 | -0.93(-1.53%) |
Apr 17, 2020 | 60.56 | 60.76 | 59.77 | 60.61 | 932,632 | +1.50(+2.54%) |
Apr 16, 2020 | 59.07 | 59.22 | 58.33 | 59.11 | 1,481,423 | +0.36(+0.61%) |
Apr 15, 2020 | 58.85 | 59.12 | 58.29 | 58.75 | 1,697,983 | -1.38(-2.29%) |
Apr 14, 2020 | 59.55 | 60.18 | 59.30 | 60.13 | 2,084,594 | +1.85(+3.18%) |
Apr 13, 2020 | 58.92 | 58.92 | 57.40 | 58.27 | 6,647,633 | -0.66(-1.12%) |
Apr 09, 2020 | 58.82 | 59.47 | 58.29 | 58.94 | 24,883,076 | +1.06(+1.83%) |
Apr 08, 2020 | 56.77 | 58.14 | 56.13 | 57.88 | 285,153 | +1.79(+3.20%) |
Apr 07, 2020 | 57.75 | 58.05 | 56.08 | 56.08 | 391,678 | +0.09(+0.17%) |
Apr 06, 2020 | 54.45 | 56.36 | 54.33 | 55.99 | 431,159 | +3.52(+6.71%) |
Apr 03, 2020 | 53.18 | 53.49 | 51.88 | 52.47 | 474,044 | -0.75(-1.41%) |
Apr 02, 2020 | 52.01 | 53.32 | 51.76 | 53.22 | 410,462 | +1.19(+2.29%) |
Apr 01, 2020 | 52.66 | 53.10 | 51.58 | 52.03 | 412,276 | -2.28(-4.19%) |
Mar 31, 2020 | 55.29 | 55.63 | 54.20 | 54.31 | 440,434 | -1.06(-1.91%) |
Mar 30, 2020 | 54.19 | 55.45 | 53.72 | 55.37 | 497,101 | +1.79(+3.35%) |
Mar 27, 2020 | 53.61 | 55.12 | 53.15 | 53.57 | 1,756,122 | -1.57(-2.84%) |
Mar 26, 2020 | 52.76 | 55.47 | 52.76 | 55.14 | 1,704,815 | +2.93(+5.61%) |
Mar 25, 2020 | 52.06 | 54.13 | 50.69 | 52.21 | 2,057,008 | +0.67(+1.29%) |
Mar 24, 2020 | 49.35 | 51.67 | 49.32 | 51.54 | 1,651,079 | +4.55(+9.69%) |
Mar 23, 2020 | 48.55 | 48.55 | 46.18 | 46.99 | 1,383,446 | -1.58(-3.25%) |
Mar 20, 2020 | 51.42 | 51.77 | 48.28 | 48.57 | 824,336 | -2.31(-4.55%) |
Mar 19, 2020 | 50.27 | 52.06 | 48.90 | 50.88 | 923,603 | +0.23(+0.45%) |
Mar 18, 2020 | 50.24 | 51.72 | 48.05 | 50.66 | 673,895 | -2.75(-5.14%) |
Mar 17, 2020 | 51.15 | 53.82 | 49.91 | 53.40 | 836,602 | +3.29(+6.57%) |
Mar 16, 2020 | 49.36 | 53.85 | 49.36 | 50.11 | 535,504 | -6.83(-12.00%) |
Mar 13, 2020 | 55.20 | 56.96 | 52.37 | 56.94 | 1,015,263 | +4.94(+9.49%) |
Mar 12, 2020 | 53.51 | 55.83 | 47.95 | 52.01 | 2,407,665 | -5.58(-9.70%) |
Mar 11, 2020 | 58.93 | 59.12 | 56.82 | 57.59 | 665,775 | -2.90(-4.79%) |
Mar 10, 2020 | 60.00 | 60.49 | 57.42 | 60.49 | 404,989 | +2.80(+4.86%) |
Mar 09, 2020 | 58.78 | 60.88 | 57.45 | 57.69 | 466,020 | -4.73(-7.58%) |
Mar 06, 2020 | 61.71 | 62.76 | 61.03 | 62.42 | 472,371 | -1.26(-1.98%) |
Mar 05, 2020 | 64.27 | 64.87 | 63.10 | 63.68 | 577,942 | -2.08(-3.16%) |
Mar 04, 2020 | 64.42 | 65.78 | 63.76 | 65.75 | 331,709 | +2.64(+4.19%) |
Mar 03, 2020 | 65.10 | 65.71 | 62.49 | 63.11 | 774,575 | -1.70(-2.63%) |