Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.75 | 79.21 | 77.56 | 78.44 | 256,746 | -1.25(-1.57%) |
May 28, 2020 | 81.79 | 81.85 | 79.41 | 79.69 | 157,762 | -1.25(-1.55%) |
May 27, 2020 | 78.90 | 81.81 | 78.70 | 80.95 | 297,633 | +2.21(+2.81%) |
May 26, 2020 | 78.36 | 80.25 | 77.35 | 78.74 | 278,306 | +3.16(+4.18%) |
May 22, 2020 | 75.76 | 76.17 | 74.59 | 75.58 | 85,075 | -0.49(-0.65%) |
May 21, 2020 | 76.44 | 77.59 | 75.75 | 76.07 | 164,431 | -0.55(-0.72%) |
May 20, 2020 | 76.09 | 77.61 | 75.86 | 76.63 | 250,974 | +2.26(+3.04%) |
May 19, 2020 | 74.24 | 76.17 | 74.00 | 74.37 | 212,893 | -0.47(-0.63%) |
May 18, 2020 | 72.95 | 75.26 | 72.80 | 74.84 | 237,864 | +6.19(+9.02%) |
May 15, 2020 | 66.55 | 69.70 | 66.55 | 68.65 | 322,554 | +1.03(+1.52%) |
May 14, 2020 | 65.06 | 67.63 | 62.56 | 67.62 | 277,659 | +3.21(+4.98%) |
May 13, 2020 | 67.84 | 67.84 | 63.61 | 64.42 | 221,299 | -4.14(-6.04%) |
May 12, 2020 | 73.09 | 73.09 | 68.56 | 68.56 | 270,764 | -4.30(-5.90%) |
May 11, 2020 | 73.26 | 73.48 | 71.18 | 72.86 | 332,836 | -1.78(-2.38%) |
May 08, 2020 | 73.29 | 74.88 | 73.04 | 74.63 | 196,514 | +2.86(+3.98%) |
May 07, 2020 | 71.78 | 72.73 | 71.27 | 71.77 | 162,417 | +1.51(+2.15%) |
May 06, 2020 | 71.30 | 71.39 | 69.01 | 70.27 | 248,228 | -1.21(-1.70%) |
May 05, 2020 | 72.24 | 76.04 | 69.64 | 71.48 | 298,429 | +4.90(+7.36%) |
May 04, 2020 | 67.23 | 67.99 | 65.29 | 66.58 | 256,035 | -1.74(-2.54%) |
May 01, 2020 | 68.23 | 68.91 | 66.74 | 68.31 | 291,323 | -1.72(-2.45%) |
Apr 30, 2020 | 70.19 | 70.93 | 69.33 | 70.03 | 261,826 | -1.99(-2.77%) |
Apr 29, 2020 | 71.22 | 72.74 | 70.74 | 72.02 | 202,875 | +2.49(+3.59%) |
Apr 28, 2020 | 69.11 | 70.39 | 68.33 | 69.53 | 173,698 | +1.79(+2.65%) |
Apr 27, 2020 | 65.27 | 68.25 | 64.94 | 67.73 | 170,524 | +2.63(+4.04%) |
Apr 24, 2020 | 64.82 | 65.51 | 63.83 | 65.10 | 107,383 | +0.59(+0.92%) |
Apr 23, 2020 | 64.13 | 65.66 | 63.48 | 64.51 | 135,731 | +1.23(+1.95%) |
Apr 22, 2020 | 63.94 | 64.93 | 62.43 | 63.27 | 179,833 | +0.89(+1.42%) |
Apr 21, 2020 | 61.14 | 62.78 | 60.61 | 62.39 | 316,532 | -0.55(-0.88%) |
Apr 20, 2020 | 63.66 | 64.84 | 62.70 | 62.94 | 244,829 | -1.87(-2.89%) |
Apr 17, 2020 | 64.64 | 65.78 | 63.96 | 64.81 | 246,808 | +2.62(+4.22%) |
Apr 16, 2020 | 62.44 | 64.10 | 61.09 | 62.19 | 298,493 | -1.42(-2.23%) |
Apr 15, 2020 | 66.10 | 66.10 | 63.50 | 63.61 | 351,251 | -4.88(-7.13%) |
Apr 14, 2020 | 70.03 | 70.03 | 67.48 | 68.49 | 143,160 | +0.39(+0.58%) |
Apr 13, 2020 | 69.89 | 69.89 | 66.76 | 68.10 | 150,939 | -2.03(-2.90%) |
Apr 09, 2020 | 70.68 | 72.63 | 69.06 | 70.13 | 142,467 | +0.56(+0.81%) |
Apr 08, 2020 | 66.13 | 69.82 | 64.86 | 69.57 | 196,600 | +4.03(+6.15%) |
Apr 07, 2020 | 67.41 | 68.30 | 64.94 | 65.53 | 218,335 | +0.97(+1.50%) |
Apr 06, 2020 | 59.15 | 65.36 | 58.87 | 64.57 | 200,264 | +7.51(+13.17%) |
Apr 03, 2020 | 60.13 | 60.63 | 55.35 | 57.05 | 284,732 | -3.92(-6.42%) |
Apr 02, 2020 | 58.63 | 61.22 | 58.29 | 60.97 | 251,397 | +1.59(+2.67%) |
Apr 01, 2020 | 59.21 | 60.02 | 57.57 | 59.38 | 257,283 | -2.70(-4.35%) |
Mar 31, 2020 | 59.76 | 62.43 | 59.48 | 62.08 | 311,476 | +1.70(+2.81%) |
Mar 30, 2020 | 58.20 | 61.06 | 56.72 | 60.38 | 259,449 | +1.97(+3.38%) |
Mar 27, 2020 | 59.64 | 59.84 | 57.36 | 58.41 | 212,636 | -3.61(-5.82%) |
Mar 26, 2020 | 59.85 | 63.11 | 59.53 | 62.02 | 213,514 | +2.64(+4.45%) |
Mar 25, 2020 | 56.52 | 61.89 | 54.42 | 59.38 | 330,692 | +3.29(+5.86%) |
Mar 24, 2020 | 54.10 | 56.45 | 53.63 | 56.09 | 405,744 | +3.95(+7.59%) |
Mar 23, 2020 | 56.03 | 56.03 | 51.02 | 52.14 | 361,166 | -4.45(-7.86%) |
Mar 20, 2020 | 58.58 | 62.09 | 56.41 | 56.58 | 490,981 | -1.44(-2.49%) |
Mar 19, 2020 | 55.84 | 58.68 | 54.19 | 58.02 | 369,884 | +1.67(+2.96%) |
Mar 18, 2020 | 63.31 | 65.48 | 54.79 | 56.36 | 362,027 | -11.11(-16.47%) |
Mar 17, 2020 | 60.98 | 68.21 | 59.09 | 67.46 | 438,030 | +7.51(+12.52%) |
Mar 16, 2020 | 57.91 | 62.76 | 57.91 | 59.96 | 358,356 | -6.34(-9.56%) |
Mar 13, 2020 | 65.59 | 66.30 | 61.98 | 66.30 | 450,525 | +4.13(+6.65%) |
Mar 12, 2020 | 65.73 | 66.38 | 62.17 | 62.17 | 426,456 | -8.96(-12.60%) |
Mar 11, 2020 | 70.62 | 71.49 | 69.54 | 71.12 | 524,331 | -1.23(-1.70%) |
Mar 10, 2020 | 68.95 | 72.41 | 66.60 | 72.35 | 424,882 | +5.78(+8.68%) |
Mar 09, 2020 | 69.61 | 70.50 | 66.08 | 66.57 | 416,305 | -8.07(-10.81%) |
Mar 06, 2020 | 74.19 | 74.99 | 73.36 | 74.64 | 313,563 | -2.14(-2.79%) |
Mar 05, 2020 | 77.67 | 77.98 | 76.17 | 76.78 | 439,133 | -2.85(-3.57%) |
Mar 04, 2020 | 78.74 | 79.63 | 77.32 | 79.62 | 359,262 | +1.43(+1.83%) |
Mar 03, 2020 | 79.31 | 80.71 | 77.41 | 78.19 | 595,889 | -1.20(-1.51%) |