Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.84 | 79.54 | 77.69 | 78.61 | 3,958,779 | -1.30(-1.62%) |
May 28, 2020 | 83.24 | 83.79 | 79.73 | 79.91 | 3,398,661 | -2.51(-3.04%) |
May 27, 2020 | 83.40 | 83.77 | 80.05 | 82.42 | 5,212,976 | +1.45(+1.79%) |
May 26, 2020 | 84.38 | 84.82 | 80.71 | 80.97 | 3,914,431 | +3.27(+4.21%) |
May 22, 2020 | 77.31 | 78.09 | 76.01 | 77.70 | 2,847,964 | +0.72(+0.94%) |
May 21, 2020 | 76.47 | 78.16 | 75.16 | 76.97 | 4,836,080 | -0.06(-0.08%) |
May 20, 2020 | 76.18 | 77.63 | 75.27 | 77.03 | 3,553,528 | +2.41(+3.23%) |
May 19, 2020 | 72.39 | 76.40 | 71.20 | 74.62 | 3,990,007 | +2.20(+3.04%) |
May 18, 2020 | 71.53 | 74.01 | 71.44 | 72.42 | 6,481,790 | +4.49(+6.61%) |
May 15, 2020 | 66.69 | 68.22 | 65.92 | 67.93 | 2,351,679 | +0.37(+0.54%) |
May 14, 2020 | 62.80 | 67.61 | 61.92 | 67.57 | 6,088,591 | +3.29(+5.12%) |
May 13, 2020 | 66.41 | 66.61 | 63.49 | 64.28 | 4,988,465 | -2.13(-3.21%) |
May 12, 2020 | 68.33 | 68.73 | 65.97 | 66.41 | 3,202,069 | -1.29(-1.90%) |
May 11, 2020 | 70.48 | 70.63 | 67.66 | 67.70 | 5,581,362 | -3.86(-5.39%) |
May 08, 2020 | 72.14 | 73.38 | 71.09 | 71.55 | 8,565,282 | +0.29(+0.40%) |
May 07, 2020 | 71.33 | 72.81 | 70.66 | 71.26 | 4,780,784 | +1.10(+1.57%) |
May 06, 2020 | 71.85 | 72.21 | 70.00 | 70.16 | 3,871,807 | -0.94(-1.32%) |
May 05, 2020 | 72.12 | 73.03 | 70.78 | 71.11 | 3,094,215 | +0.33(+0.46%) |
May 04, 2020 | 69.38 | 71.94 | 68.47 | 70.78 | 4,333,283 | -0.61(-0.86%) |
May 01, 2020 | 72.46 | 73.10 | 70.79 | 71.39 | 3,726,325 | -3.65(-4.86%) |
Apr 30, 2020 | 77.10 | 77.70 | 74.12 | 75.04 | 4,421,542 | -3.54(-4.50%) |
Apr 29, 2020 | 76.34 | 81.02 | 76.34 | 78.58 | 6,227,732 | +3.50(+4.66%) |
Apr 28, 2020 | 76.32 | 77.11 | 73.72 | 75.08 | 3,029,885 | +0.56(+0.74%) |
Apr 27, 2020 | 72.50 | 75.32 | 72.11 | 74.53 | 2,580,962 | +3.79(+5.35%) |
Apr 24, 2020 | 71.82 | 71.96 | 69.43 | 70.74 | 1,971,419 | -0.56(-0.79%) |
Apr 23, 2020 | 70.96 | 73.14 | 70.08 | 71.30 | 2,266,136 | +1.14(+1.62%) |
Apr 22, 2020 | 71.87 | 72.95 | 68.98 | 70.16 | 2,733,034 | -0.56(-0.78%) |
Apr 21, 2020 | 69.71 | 71.84 | 69.48 | 70.72 | 3,167,040 | -0.92(-1.29%) |
Apr 20, 2020 | 72.85 | 74.87 | 70.82 | 71.64 | 4,857,955 | -3.31(-4.42%) |
Apr 17, 2020 | 74.01 | 75.18 | 72.09 | 74.95 | 4,996,952 | +5.42(+7.80%) |
Apr 16, 2020 | 69.19 | 70.08 | 67.17 | 69.53 | 4,809,367 | +0.28(+0.40%) |
Apr 15, 2020 | 65.46 | 70.65 | 65.03 | 69.25 | 5,854,466 | -0.14(-0.20%) |
Apr 14, 2020 | 67.65 | 70.67 | 67.65 | 69.39 | 4,615,974 | +3.34(+5.06%) |
Apr 13, 2020 | 67.92 | 68.29 | 63.75 | 66.05 | 4,056,541 | -1.79(-2.64%) |
Apr 09, 2020 | 69.60 | 72.56 | 67.51 | 67.85 | 7,604,593 | -1.63(-2.34%) |
Apr 08, 2020 | 66.72 | 69.57 | 65.74 | 69.47 | 8,585,314 | +4.22(+6.47%) |
Apr 07, 2020 | 69.56 | 72.83 | 64.73 | 65.25 | 7,972,591 | +2.01(+3.18%) |
Apr 06, 2020 | 60.33 | 63.76 | 59.58 | 63.24 | 9,208,067 | +7.79(+14.05%) |
Apr 03, 2020 | 57.49 | 58.95 | 53.23 | 55.45 | 7,297,379 | -1.90(-3.32%) |
Apr 02, 2020 | 61.78 | 65.41 | 56.50 | 57.35 | 8,000,175 | -5.13(-8.22%) |
Apr 01, 2020 | 64.43 | 65.81 | 61.81 | 62.48 | 5,794,147 | -5.15(-7.62%) |
Mar 31, 2020 | 68.14 | 71.20 | 67.29 | 67.64 | 5,212,490 | -0.44(-0.64%) |
Mar 30, 2020 | 66.20 | 69.21 | 64.01 | 68.07 | 5,109,340 | -0.47(-0.68%) |
Mar 27, 2020 | 68.39 | 71.07 | 65.62 | 68.54 | 5,835,562 | -4.01(-5.53%) |
Mar 26, 2020 | 74.93 | 78.06 | 69.62 | 72.55 | 7,477,526 | +0.94(+1.31%) |
Mar 25, 2020 | 74.64 | 76.05 | 66.75 | 71.61 | 7,762,778 | +2.83(+4.12%) |
Mar 24, 2020 | 67.83 | 75.00 | 66.91 | 68.78 | 10,043,975 | +6.01(+9.57%) |
Mar 23, 2020 | 60.71 | 67.18 | 59.52 | 62.77 | 11,099,280 | +1.71(+2.81%) |
Mar 20, 2020 | 60.75 | 70.85 | 56.00 | 61.06 | 11,478,725 | +3.54(+6.15%) |
Mar 19, 2020 | 54.51 | 62.26 | 50.59 | 57.52 | 13,202,185 | +1.34(+2.38%) |
Mar 18, 2020 | 57.50 | 57.94 | 43.91 | 56.18 | 18,760,632 | -8.08(-12.57%) |
Mar 17, 2020 | 69.95 | 70.37 | 61.30 | 64.26 | 11,069,626 | -4.67(-6.77%) |
Mar 16, 2020 | 68.81 | 75.22 | 63.27 | 68.93 | 8,724,055 | -9.01(-11.56%) |
Mar 13, 2020 | 80.14 | 81.26 | 75.96 | 77.94 | 8,140,428 | +1.89(+2.49%) |
Mar 12, 2020 | 70.78 | 78.87 | 70.77 | 76.04 | 11,603,439 | -4.33(-5.39%) |
Mar 11, 2020 | 87.44 | 87.44 | 78.47 | 80.37 | 9,920,928 | -9.15(-10.22%) |
Mar 10, 2020 | 89.19 | 90.72 | 84.92 | 89.52 | 5,520,884 | +4.10(+4.80%) |
Mar 09, 2020 | 82.66 | 86.77 | 82.66 | 85.42 | 7,400,467 | -4.23(-4.72%) |
Mar 06, 2020 | 87.94 | 93.38 | 87.53 | 89.65 | 6,507,903 | -1.04(-1.15%) |
Mar 05, 2020 | 93.27 | 94.30 | 90.48 | 90.69 | 9,125,502 | -6.83(-7.00%) |
Mar 04, 2020 | 93.86 | 97.64 | 91.19 | 97.52 | 7,128,192 | +5.02(+5.42%) |
Mar 03, 2020 | 95.73 | 95.93 | 91.42 | 92.51 | 6,490,602 | -3.10(-3.24%) |