Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.46 | 78.43 | 77.46 | 78.00 | 2,400 | +2.78(+3.70%) |
May 28, 2020 | 74.96 | 75.22 | 74.96 | 75.22 | 795 | +1.62(+2.21%) |
May 27, 2020 | 72.27 | 74.01 | 72.27 | 73.59 | 7,064 | +1.82(+2.54%) |
May 26, 2020 | 72.45 | 72.45 | 71.47 | 71.78 | 1,469 | +1.15(+1.63%) |
May 22, 2020 | 70.10 | 70.81 | 70.10 | 70.62 | 7,900 | -0.39(-0.55%) |
May 21, 2020 | 70.66 | 71.33 | 69.36 | 71.02 | 2,766 | +0.48(+0.68%) |
May 20, 2020 | 69.90 | 70.91 | 69.90 | 70.53 | 3,789 | +1.41(+2.03%) |
May 19, 2020 | 70.07 | 70.07 | 68.61 | 69.13 | 8,981 | -2.23(-3.12%) |
May 18, 2020 | 69.97 | 71.58 | 69.97 | 71.36 | 6,546 | +2.11(+3.04%) |
May 15, 2020 | 69.40 | 69.74 | 69.05 | 69.25 | 3,800 | -0.66(-0.94%) |
May 14, 2020 | 68.64 | 69.98 | 68.64 | 69.91 | 2,802 | +0.78(+1.12%) |
May 13, 2020 | 67.18 | 69.42 | 67.18 | 69.13 | 4,856 | -0.77(-1.10%) |
May 12, 2020 | 70.15 | 70.60 | 69.78 | 69.90 | 5,399 | +0.90(+1.30%) |
May 11, 2020 | 69.64 | 69.64 | 68.51 | 69.00 | 1,690 | -1.15(-1.64%) |
May 08, 2020 | 70.42 | 70.59 | 70.15 | 70.15 | 1,400 | -0.17(-0.24%) |
May 07, 2020 | 69.64 | 70.32 | 69.05 | 70.32 | 4,339 | +2.57(+3.79%) |
May 06, 2020 | 67.74 | 67.75 | 67.30 | 67.75 | 1,452 | -0.21(-0.31%) |
May 05, 2020 | 66.71 | 67.96 | 66.71 | 67.96 | 2,074 | +2.06(+3.13%) |
May 04, 2020 | 65.00 | 66.53 | 65.00 | 65.90 | 3,413 | -0.60(-0.90%) |
May 01, 2020 | 66.77 | 67.36 | 66.14 | 66.50 | 4,000 | -2.90(-4.18%) |
Apr 30, 2020 | 70.50 | 70.50 | 69.30 | 69.40 | 6,018 | -1.85(-2.60%) |
Apr 29, 2020 | 71.08 | 71.61 | 71.07 | 71.25 | 4,879 | +1.69(+2.43%) |
Apr 28, 2020 | 70.28 | 70.28 | 69.56 | 69.56 | 4,546 | +2.96(+4.44%) |
Apr 27, 2020 | 66.06 | 67.00 | 66.06 | 66.60 | 4,338 | +0.16(+0.24%) |
Apr 24, 2020 | 66.13 | 66.77 | 66.13 | 66.44 | 2,900 | +0.99(+1.51%) |
Apr 23, 2020 | 65.14 | 66.18 | 65.14 | 65.45 | 3,257 | +1.60(+2.51%) |
Apr 22, 2020 | 69.99 | 69.99 | 63.85 | 63.85 | 33,066 | -6.43(-9.15%) |
Apr 21, 2020 | 70.08 | 71.01 | 70.08 | 70.28 | 7,018 | -1.73(-2.40%) |
Apr 20, 2020 | 73.49 | 73.66 | 72.01 | 72.01 | 3,271 | -1.39(-1.89%) |
Apr 17, 2020 | 73.22 | 73.76 | 73.11 | 73.40 | 4,200 | +0.81(+1.12%) |
Apr 16, 2020 | 71.64 | 72.60 | 71.64 | 72.59 | 1,749 | -0.30(-0.41%) |
Apr 15, 2020 | 74.74 | 74.74 | 71.93 | 72.89 | 2,808 | -1.68(-2.25%) |
Apr 14, 2020 | 74.00 | 74.65 | 73.52 | 74.57 | 4,811 | +4.43(+6.32%) |
Apr 13, 2020 | 69.29 | 72.09 | 69.29 | 70.14 | 8,164 | -0.27(-0.38%) |
Apr 09, 2020 | 71.88 | 71.88 | 70.41 | 70.41 | 4,400 | +0.72(+1.03%) |
Apr 08, 2020 | 71.77 | 71.77 | 68.59 | 69.69 | 7,255 | +0.26(+0.37%) |
Apr 07, 2020 | 69.25 | 72.24 | 68.95 | 69.43 | 7,703 | +1.14(+1.68%) |
Apr 06, 2020 | 67.19 | 69.12 | 66.61 | 68.29 | 8,520 | +3.09(+4.75%) |
Apr 03, 2020 | 65.79 | 65.87 | 65.11 | 65.19 | 4,200 | -0.82(-1.24%) |
Apr 02, 2020 | 64.77 | 66.01 | 64.77 | 66.01 | 4,263 | -0.79(-1.18%) |
Apr 01, 2020 | 67.50 | 67.84 | 66.71 | 66.80 | 3,824 | -5.27(-7.31%) |
Mar 31, 2020 | 72.11 | 73.00 | 72.00 | 72.07 | 5,928 | -0.79(-1.09%) |
Mar 30, 2020 | 70.02 | 72.90 | 70.02 | 72.86 | 7,092 | +2.91(+4.16%) |
Mar 27, 2020 | 70.00 | 73.55 | 69.65 | 69.95 | 3,900 | -0.35(-0.50%) |
Mar 26, 2020 | 68.56 | 70.30 | 67.55 | 70.30 | 3,748 | +2.79(+4.13%) |
Mar 25, 2020 | 73.25 | 73.25 | 66.64 | 67.51 | 6,892 | +2.65(+4.09%) |
Mar 24, 2020 | 63.85 | 66.06 | 60.04 | 64.86 | 5,988 | +4.50(+7.45%) |
Mar 23, 2020 | 60.60 | 63.07 | 57.46 | 60.36 | 8,581 | +2.04(+3.50%) |
Mar 20, 2020 | 58.00 | 60.11 | 56.68 | 58.32 | 6,600 | +0.22(+0.38%) |
Mar 19, 2020 | 54.37 | 59.42 | 54.00 | 58.10 | 9,006 | -0.00(-0.01%) |
Mar 18, 2020 | 58.41 | 63.87 | 57.80 | 58.10 | 5,876 | -3.83(-6.18%) |
Mar 17, 2020 | 60.00 | 63.39 | 59.94 | 61.93 | 8,615 | +1.52(+2.52%) |
Mar 16, 2020 | 61.16 | 62.99 | 60.41 | 60.41 | 7,759 | -3.03(-4.78%) |
Mar 13, 2020 | 64.66 | 66.00 | 62.21 | 63.44 | 11,000 | -1.91(-2.92%) |
Mar 12, 2020 | 65.85 | 68.33 | 64.10 | 65.35 | 12,534 | -7.55(-10.36%) |
Mar 11, 2020 | 73.85 | 73.85 | 71.39 | 72.90 | 2,918 | -2.91(-3.84%) |
Mar 10, 2020 | 76.35 | 76.35 | 73.21 | 75.81 | 11,684 | -0.14(-0.18%) |
Mar 09, 2020 | 75.00 | 76.90 | 74.95 | 75.95 | 11,965 | +2.80(+3.83%) |
Mar 06, 2020 | 73.20 | 73.81 | 73.15 | 73.15 | 5,700 | -3.04(-3.99%) |
Mar 05, 2020 | 76.91 | 76.91 | 75.92 | 76.19 | 7,920 | -0.01(-0.01%) |
Mar 04, 2020 | 75.33 | 76.20 | 75.33 | 76.20 | 5,470 | +1.41(+1.89%) |
Mar 03, 2020 | 75.44 | 75.53 | 73.50 | 74.79 | 26,231 | +1.22(+1.66%) |