Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.39 | 75.03 | 72.63 | 74.91 | 4,867,200 | +0.86(+1.16%) |
May 28, 2020 | 73.07 | 75.39 | 72.65 | 74.05 | 3,500,196 | +1.93(+2.68%) |
May 27, 2020 | 72.11 | 72.65 | 70.31 | 72.12 | 3,209,583 | -0.22(-0.30%) |
May 26, 2020 | 74.60 | 74.65 | 72.17 | 72.34 | 2,944,269 | -0.60(-0.82%) |
May 22, 2020 | 72.99 | 73.02 | 71.68 | 72.94 | 2,192,700 | +0.10(+0.14%) |
May 21, 2020 | 73.33 | 73.50 | 72.40 | 72.83 | 2,727,771 | -0.82(-1.11%) |
May 20, 2020 | 72.51 | 73.95 | 71.82 | 73.65 | 3,959,898 | +1.92(+2.68%) |
May 19, 2020 | 72.04 | 72.92 | 71.67 | 71.73 | 2,099,283 | -0.41(-0.57%) |
May 18, 2020 | 72.23 | 73.50 | 72.12 | 72.14 | 2,888,304 | +1.16(+1.63%) |
May 15, 2020 | 71.72 | 72.12 | 69.94 | 70.99 | 2,927,700 | -1.50(-2.06%) |
May 14, 2020 | 70.90 | 72.53 | 69.67 | 72.48 | 2,388,657 | +1.11(+1.56%) |
May 13, 2020 | 72.31 | 73.58 | 70.57 | 71.37 | 3,502,806 | -1.12(-1.55%) |
May 12, 2020 | 75.11 | 75.33 | 72.41 | 72.49 | 2,590,764 | -2.53(-3.37%) |
May 11, 2020 | 72.27 | 75.31 | 72.27 | 75.02 | 4,468,212 | +2.40(+3.31%) |
May 08, 2020 | 73.65 | 74.06 | 72.41 | 72.61 | 1,882,500 | -0.07(-0.09%) |
May 07, 2020 | 72.29 | 73.02 | 72.00 | 72.68 | 4,508,850 | +1.44(+2.03%) |
May 06, 2020 | 71.61 | 72.68 | 71.00 | 71.24 | 2,592,264 | -0.29(-0.41%) |
May 05, 2020 | 69.84 | 72.27 | 69.43 | 71.53 | 2,400,084 | +2.55(+3.69%) |
May 04, 2020 | 69.78 | 69.83 | 68.17 | 68.98 | 2,934,861 | -0.80(-1.14%) |
May 01, 2020 | 71.67 | 71.67 | 69.25 | 69.78 | 2,532,000 | -2.72(-3.76%) |
Apr 30, 2020 | 72.60 | 73.84 | 72.27 | 72.50 | 2,753,442 | -0.49(-0.67%) |
Apr 29, 2020 | 71.70 | 73.67 | 71.18 | 72.99 | 3,108,279 | +1.94(+2.73%) |
Apr 28, 2020 | 72.72 | 73.25 | 70.96 | 71.05 | 3,982,539 | -2.24(-3.06%) |
Apr 27, 2020 | 74.50 | 75.00 | 72.75 | 73.29 | 3,489,558 | -1.20(-1.61%) |
Apr 24, 2020 | 78.43 | 78.43 | 73.49 | 74.49 | 5,384,100 | +0.81(+1.10%) |
Apr 23, 2020 | 72.94 | 74.48 | 72.36 | 73.68 | 3,957,696 | +1.51(+2.09%) |
Apr 22, 2020 | 73.13 | 73.24 | 70.81 | 72.17 | 3,845,247 | +0.17(+0.23%) |
Apr 21, 2020 | 73.63 | 73.82 | 71.72 | 72.01 | 3,432,888 | -2.86(-3.82%) |
Apr 20, 2020 | 75.35 | 75.88 | 74.43 | 74.87 | 2,887,407 | -1.27(-1.67%) |
Apr 17, 2020 | 74.52 | 76.23 | 73.78 | 76.14 | 5,888,400 | +3.63(+5.01%) |
Apr 16, 2020 | 72.30 | 73.18 | 71.58 | 72.51 | 4,335,930 | +0.96(+1.34%) |
Apr 15, 2020 | 70.75 | 72.08 | 70.38 | 71.55 | 2,937,450 | -0.50(-0.70%) |
Apr 14, 2020 | 69.94 | 72.25 | 69.62 | 72.05 | 3,379,188 | +2.99(+4.33%) |
Apr 13, 2020 | 71.00 | 71.22 | 67.34 | 69.06 | 2,901,282 | -2.75(-3.83%) |
Apr 09, 2020 | 69.88 | 72.67 | 69.08 | 71.81 | 4,663,200 | +2.80(+4.05%) |
Apr 08, 2020 | 65.71 | 69.56 | 64.78 | 69.02 | 4,735,941 | +4.11(+6.33%) |
Apr 07, 2020 | 67.00 | 68.98 | 64.77 | 64.91 | 4,904,748 | -0.23(-0.35%) |
Apr 06, 2020 | 65.10 | 65.40 | 63.18 | 65.14 | 5,401,308 | +2.12(+3.36%) |
Apr 03, 2020 | 60.81 | 63.90 | 60.76 | 63.02 | 5,939,400 | +1.40(+2.28%) |
Apr 02, 2020 | 57.05 | 61.77 | 57.00 | 61.62 | 4,586,373 | +4.08(+7.08%) |
Apr 01, 2020 | 60.28 | 61.01 | 56.44 | 57.54 | 5,679,621 | -5.33(-8.48%) |
Mar 31, 2020 | 65.22 | 65.60 | 62.37 | 62.87 | 9,068,496 | -2.48(-3.79%) |
Mar 30, 2020 | 66.03 | 67.50 | 62.01 | 65.35 | 5,567,184 | -0.70(-1.05%) |
Mar 27, 2020 | 63.99 | 67.33 | 63.90 | 66.05 | 3,600,300 | -0.43(-0.65%) |
Mar 26, 2020 | 64.55 | 67.16 | 64.00 | 66.48 | 4,676,346 | +2.84(+4.46%) |
Mar 25, 2020 | 61.72 | 66.13 | 61.33 | 63.64 | 5,938,020 | +2.01(+3.27%) |
Mar 24, 2020 | 55.26 | 61.99 | 54.86 | 61.63 | 7,546,071 | +9.22(+17.59%) |
Mar 23, 2020 | 54.63 | 54.76 | 51.51 | 52.41 | 7,908,033 | -3.07(-5.54%) |
Mar 20, 2020 | 60.45 | 62.67 | 54.20 | 55.48 | 7,064,400 | -4.64(-7.72%) |
Mar 19, 2020 | 57.58 | 62.17 | 56.08 | 60.12 | 7,778,109 | +2.41(+4.18%) |
Mar 18, 2020 | 55.43 | 58.27 | 54.07 | 57.71 | 7,405,317 | -1.09(-1.85%) |
Mar 17, 2020 | 56.36 | 58.94 | 54.06 | 58.80 | 7,945,428 | +3.56(+6.44%) |
Mar 16, 2020 | 56.67 | 58.78 | 55.06 | 55.24 | 7,557,282 | -6.59(-10.66%) |
Mar 13, 2020 | 64.98 | 65.33 | 57.77 | 61.83 | 11,608,800 | -0.51(-0.81%) |
Mar 12, 2020 | 61.94 | 65.84 | 59.54 | 62.34 | 9,305,718 | -3.45(-5.24%) |
Mar 11, 2020 | 65.65 | 67.50 | 64.86 | 65.79 | 5,678,730 | -1.83(-2.71%) |
Mar 10, 2020 | 66.02 | 67.65 | 64.20 | 67.62 | 6,402,723 | +4.06(+6.39%) |
Mar 09, 2020 | 63.56 | 65.62 | 63.50 | 63.56 | 5,836,656 | -5.06(-7.37%) |
Mar 06, 2020 | 67.51 | 68.93 | 66.59 | 68.62 | 5,370,300 | -1.04(-1.49%) |
Mar 05, 2020 | 73.04 | 73.04 | 68.95 | 69.65 | 5,670,402 | -2.81(-3.87%) |
Mar 04, 2020 | 71.12 | 72.47 | 69.60 | 72.46 | 6,833,226 | +2.94(+4.23%) |
Mar 03, 2020 | 71.25 | 72.28 | 68.46 | 69.52 | 6,994,521 | -1.45(-2.05%) |