Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.22 | 73.36 | 72.11 | 72.96 | 1,017,439 | -0.30(-0.41%) |
May 28, 2020 | 73.39 | 74.12 | 72.91 | 73.26 | 646,713 | +0.23(+0.31%) |
May 27, 2020 | 72.89 | 73.23 | 71.82 | 73.03 | 1,202,731 | +0.67(+0.93%) |
May 26, 2020 | 71.78 | 72.63 | 71.67 | 72.36 | 969,842 | +2.45(+3.51%) |
May 22, 2020 | 69.61 | 70.24 | 69.10 | 69.91 | 491,149 | +0.27(+0.39%) |
May 21, 2020 | 70.79 | 70.82 | 69.11 | 69.64 | 803,652 | -1.30(-1.83%) |
May 20, 2020 | 70.02 | 71.44 | 69.66 | 70.94 | 1,353,864 | +1.98(+2.88%) |
May 19, 2020 | 68.71 | 69.50 | 68.17 | 68.95 | 1,139,095 | +0.33(+0.48%) |
May 18, 2020 | 68.10 | 69.07 | 67.81 | 68.62 | 887,476 | +2.49(+3.77%) |
May 15, 2020 | 66.14 | 66.71 | 65.90 | 66.13 | 668,505 | -0.47(-0.70%) |
May 14, 2020 | 66.57 | 67.08 | 65.47 | 66.59 | 1,096,253 | -0.73(-1.08%) |
May 13, 2020 | 69.05 | 69.29 | 66.70 | 67.32 | 2,644,828 | -1.72(-2.49%) |
May 12, 2020 | 70.46 | 70.73 | 69.00 | 69.05 | 1,269,968 | -1.21(-1.73%) |
May 11, 2020 | 68.78 | 70.57 | 68.52 | 70.26 | 1,043,136 | +0.71(+1.02%) |
May 08, 2020 | 69.24 | 69.85 | 69.09 | 69.55 | 1,460,123 | +1.10(+1.61%) |
May 07, 2020 | 69.11 | 69.25 | 68.11 | 68.44 | 1,034,473 | +0.18(+0.26%) |
May 06, 2020 | 68.39 | 68.85 | 67.84 | 68.26 | 1,251,980 | +0.21(+0.31%) |
May 05, 2020 | 68.29 | 68.53 | 67.76 | 68.05 | 1,289,213 | +0.56(+0.83%) |
May 04, 2020 | 67.55 | 68.26 | 66.76 | 67.49 | 1,432,684 | -0.80(-1.17%) |
May 01, 2020 | 69.00 | 69.25 | 68.15 | 68.29 | 871,333 | -1.98(-2.82%) |
Apr 30, 2020 | 71.24 | 71.66 | 69.84 | 70.27 | 1,362,278 | -1.61(-2.24%) |
Apr 29, 2020 | 71.23 | 72.64 | 71.00 | 71.89 | 1,125,952 | +1.99(+2.85%) |
Apr 28, 2020 | 70.61 | 71.23 | 69.73 | 69.89 | 1,773,277 | +1.47(+2.14%) |
Apr 27, 2020 | 67.68 | 68.84 | 67.31 | 68.43 | 1,517,718 | +1.51(+2.26%) |
Apr 24, 2020 | 66.22 | 67.09 | 65.21 | 66.92 | 1,726,982 | +1.42(+2.16%) |
Apr 23, 2020 | 66.47 | 66.68 | 65.46 | 65.50 | 1,234,604 | +0.32(+0.49%) |
Apr 22, 2020 | 65.47 | 65.77 | 64.38 | 65.18 | 2,713,605 | +0.75(+1.17%) |
Apr 21, 2020 | 64.99 | 65.75 | 64.35 | 64.42 | 1,312,087 | -1.92(-2.89%) |
Apr 20, 2020 | 66.65 | 67.37 | 65.89 | 66.34 | 983,942 | -1.24(-1.83%) |
Apr 17, 2020 | 66.69 | 67.90 | 66.47 | 67.58 | 1,261,776 | +1.55(+2.35%) |
Apr 16, 2020 | 65.21 | 66.75 | 64.03 | 66.03 | 1,601,395 | +0.65(+1.00%) |
Apr 15, 2020 | 65.49 | 65.49 | 64.04 | 65.37 | 1,920,483 | -1.72(-2.57%) |
Apr 14, 2020 | 67.68 | 67.97 | 66.78 | 67.09 | 1,168,842 | -0.02(-0.03%) |
Apr 13, 2020 | 66.79 | 67.24 | 65.61 | 67.11 | 1,096,017 | -0.31(-0.47%) |
Apr 09, 2020 | 68.48 | 69.05 | 66.63 | 67.43 | 1,372,152 | -0.91(-1.33%) |
Apr 08, 2020 | 68.30 | 68.61 | 67.32 | 68.33 | 1,540,947 | +0.47(+0.69%) |
Apr 07, 2020 | 69.51 | 70.95 | 67.81 | 67.87 | 1,343,287 | +0.04(+0.06%) |
Apr 06, 2020 | 66.69 | 68.08 | 66.20 | 67.82 | 1,130,633 | +3.31(+5.13%) |
Apr 03, 2020 | 64.88 | 65.38 | 63.35 | 64.52 | 760,013 | -0.48(-0.74%) |
Apr 02, 2020 | 62.87 | 65.26 | 62.06 | 65.00 | 1,365,977 | +1.53(+2.42%) |
Apr 01, 2020 | 63.89 | 65.14 | 62.77 | 63.47 | 1,242,155 | -2.37(-3.59%) |
Mar 31, 2020 | 64.53 | 66.16 | 63.88 | 65.83 | 1,621,406 | +1.01(+1.56%) |
Mar 30, 2020 | 62.81 | 64.96 | 61.71 | 64.82 | 1,623,394 | +2.13(+3.40%) |
Mar 27, 2020 | 63.90 | 64.65 | 62.16 | 62.69 | 1,462,599 | -3.04(-4.62%) |
Mar 26, 2020 | 63.84 | 65.88 | 62.45 | 65.73 | 1,886,401 | +2.87(+4.57%) |
Mar 25, 2020 | 63.76 | 67.35 | 61.68 | 62.85 | 2,452,800 | -0.94(-1.48%) |
Mar 24, 2020 | 60.50 | 63.88 | 60.06 | 63.80 | 2,007,046 | +6.34(+11.04%) |
Mar 23, 2020 | 57.24 | 60.95 | 57.24 | 57.45 | 1,972,104 | -0.75(-1.30%) |
Mar 20, 2020 | 62.24 | 65.04 | 57.68 | 58.21 | 2,015,304 | -3.26(-5.31%) |
Mar 19, 2020 | 58.89 | 61.99 | 57.63 | 61.47 | 1,886,017 | +2.22(+3.75%) |
Mar 18, 2020 | 56.89 | 59.82 | 55.23 | 59.25 | 2,153,325 | -1.32(-2.18%) |
Mar 17, 2020 | 58.71 | 61.93 | 58.05 | 60.57 | 2,007,237 | +2.54(+4.38%) |
Mar 16, 2020 | 58.28 | 61.60 | 56.22 | 58.03 | 1,805,557 | -7.48(-11.42%) |
Mar 13, 2020 | 62.17 | 65.52 | 59.98 | 65.51 | 1,960,470 | +5.94(+9.96%) |
Mar 12, 2020 | 61.46 | 61.54 | 57.88 | 59.57 | 2,903,926 | -6.03(-9.19%) |
Mar 11, 2020 | 65.79 | 66.49 | 64.42 | 65.60 | 2,048,497 | -2.25(-3.31%) |
Mar 10, 2020 | 66.42 | 67.85 | 64.31 | 67.85 | 1,957,053 | +3.65(+5.68%) |
Mar 09, 2020 | 68.13 | 68.92 | 64.03 | 64.20 | 2,523,245 | -7.99(-11.07%) |
Mar 06, 2020 | 70.11 | 72.39 | 69.57 | 72.20 | 1,975,122 | +0.66(+0.93%) |
Mar 05, 2020 | 71.91 | 72.77 | 71.12 | 71.53 | 994,590 | -2.25(-3.04%) |
Mar 04, 2020 | 72.49 | 73.83 | 71.73 | 73.78 | 1,200,308 | +2.38(+3.33%) |
Mar 03, 2020 | 72.50 | 73.18 | 71.13 | 71.40 | 1,740,925 | -0.93(-1.29%) |