Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.78 | 74.74 | 73.30 | 74.47 | 753,623 | +0.81(+1.10%) |
May 28, 2020 | 73.57 | 74.98 | 73.43 | 73.66 | 448,273 | -0.13(-0.17%) |
May 27, 2020 | 73.41 | 73.79 | 71.71 | 73.79 | 601,933 | +0.47(+0.65%) |
May 26, 2020 | 74.80 | 74.93 | 73.27 | 73.31 | 514,197 | +0.02(+0.03%) |
May 22, 2020 | 72.88 | 73.37 | 72.55 | 73.29 | 278,238 | +0.34(+0.46%) |
May 21, 2020 | 73.85 | 74.08 | 72.82 | 72.95 | 364,402 | -0.94(-1.27%) |
May 20, 2020 | 73.23 | 74.03 | 73.23 | 73.89 | 357,689 | +1.61(+2.23%) |
May 19, 2020 | 72.55 | 73.39 | 72.27 | 72.28 | 365,992 | -0.14(-0.19%) |
May 18, 2020 | 72.16 | 72.85 | 71.93 | 72.41 | 510,944 | +1.70(+2.41%) |
May 15, 2020 | 69.26 | 70.72 | 69.15 | 70.71 | 260,551 | +0.38(+0.54%) |
May 14, 2020 | 68.86 | 70.33 | 68.12 | 70.33 | 393,292 | +0.81(+1.17%) |
May 13, 2020 | 70.79 | 71.33 | 68.58 | 69.52 | 795,488 | -1.23(-1.74%) |
May 12, 2020 | 72.62 | 72.80 | 70.75 | 70.75 | 672,041 | -1.57(-2.17%) |
May 11, 2020 | 71.42 | 72.72 | 71.19 | 72.32 | 446,388 | +0.44(+0.61%) |
May 08, 2020 | 71.51 | 71.90 | 71.01 | 71.88 | 529,998 | +1.08(+1.53%) |
May 07, 2020 | 70.58 | 71.12 | 70.46 | 70.80 | 547,773 | +1.31(+1.88%) |
May 06, 2020 | 69.59 | 70.18 | 69.16 | 69.49 | 321,616 | +0.55(+0.80%) |
May 05, 2020 | 68.74 | 69.82 | 68.70 | 68.94 | 517,957 | +0.97(+1.42%) |
May 04, 2020 | 66.72 | 67.98 | 66.43 | 67.98 | 326,853 | +0.93(+1.38%) |
May 01, 2020 | 67.54 | 68.35 | 66.85 | 67.05 | 513,241 | -2.08(-3.01%) |
Apr 30, 2020 | 69.69 | 69.72 | 68.63 | 69.13 | 502,128 | -0.42(-0.60%) |
Apr 29, 2020 | 68.18 | 69.74 | 67.96 | 69.54 | 681,498 | +2.82(+4.23%) |
Apr 28, 2020 | 68.46 | 68.54 | 66.62 | 66.72 | 496,490 | -0.78(-1.16%) |
Apr 27, 2020 | 67.42 | 67.68 | 67.10 | 67.50 | 738,561 | +0.70(+1.04%) |
Apr 24, 2020 | 65.79 | 66.81 | 65.33 | 66.81 | 281,238 | +1.34(+2.05%) |
Apr 23, 2020 | 66.04 | 66.76 | 65.39 | 65.46 | 384,209 | -0.32(-0.49%) |
Apr 22, 2020 | 65.01 | 66.17 | 64.74 | 65.78 | 336,184 | +2.32(+3.66%) |
Apr 21, 2020 | 65.42 | 65.43 | 63.05 | 63.46 | 782,680 | -2.72(-4.11%) |
Apr 20, 2020 | 66.41 | 67.22 | 66.17 | 66.18 | 604,131 | -1.02(-1.52%) |
Apr 17, 2020 | 67.48 | 67.49 | 66.28 | 67.20 | 697,975 | +1.02(+1.53%) |
Apr 16, 2020 | 66.34 | 66.42 | 65.24 | 66.19 | 464,574 | +0.63(+0.96%) |
Apr 15, 2020 | 65.67 | 66.00 | 65.01 | 65.56 | 554,297 | -1.43(-2.14%) |
Apr 14, 2020 | 65.95 | 67.06 | 65.57 | 66.99 | 1,277,441 | +2.64(+4.10%) |
Apr 13, 2020 | 64.03 | 64.39 | 63.03 | 64.35 | 470,798 | +0.12(+0.18%) |
Apr 09, 2020 | 64.99 | 65.32 | 63.76 | 64.23 | 836,060 | +0.10(+0.15%) |
Apr 08, 2020 | 63.12 | 64.34 | 62.58 | 64.14 | 415,827 | +1.85(+2.96%) |
Apr 07, 2020 | 65.15 | 65.15 | 62.25 | 62.29 | 970,380 | -0.45(-0.72%) |
Apr 06, 2020 | 60.19 | 63.16 | 60.03 | 62.74 | 1,013,413 | +4.99(+8.64%) |
Apr 03, 2020 | 58.54 | 59.17 | 57.14 | 57.76 | 307,096 | -1.08(-1.84%) |
Apr 02, 2020 | 57.38 | 58.93 | 57.13 | 58.84 | 493,538 | +1.16(+2.01%) |
Apr 01, 2020 | 58.49 | 59.62 | 57.20 | 57.68 | 706,742 | -2.93(-4.83%) |
Mar 31, 2020 | 61.60 | 62.62 | 60.20 | 60.61 | 894,206 | -1.06(-1.72%) |
Mar 30, 2020 | 59.83 | 61.80 | 59.83 | 61.67 | 657,743 | +2.30(+3.88%) |
Mar 27, 2020 | 60.39 | 61.27 | 59.26 | 59.37 | 887,778 | -2.69(-4.33%) |
Mar 26, 2020 | 59.11 | 62.23 | 59.11 | 62.06 | 1,054,036 | +3.60(+6.15%) |
Mar 25, 2020 | 59.07 | 61.18 | 57.35 | 58.46 | 1,083,187 | +0.00(+0.00%) |
Mar 24, 2020 | 56.22 | 58.46 | 56.07 | 58.46 | 971,931 | +5.49(+10.37%) |
Mar 23, 2020 | 53.23 | 54.31 | 51.24 | 52.97 | 1,118,303 | -0.50(-0.94%) |
Mar 20, 2020 | 57.08 | 57.69 | 53.34 | 53.47 | 812,477 | -2.26(-4.06%) |
Mar 19, 2020 | 54.76 | 57.57 | 53.42 | 55.74 | 1,104,347 | +0.11(+0.19%) |
Mar 18, 2020 | 54.12 | 56.45 | 52.31 | 55.63 | 1,111,499 | -1.92(-3.34%) |
Mar 17, 2020 | 55.38 | 58.42 | 53.56 | 57.56 | 1,642,805 | +3.51(+6.50%) |
Mar 16, 2020 | 55.40 | 58.99 | 53.98 | 54.04 | 1,244,508 | -8.68(-13.84%) |
Mar 13, 2020 | 59.87 | 62.80 | 57.02 | 62.72 | 1,283,701 | +6.44(+11.44%) |
Mar 12, 2020 | 57.98 | 61.26 | 55.80 | 56.29 | 1,742,279 | -6.40(-10.21%) |
Mar 11, 2020 | 64.02 | 64.46 | 61.77 | 62.68 | 675,273 | -3.18(-4.83%) |
Mar 10, 2020 | 64.42 | 65.87 | 62.15 | 65.87 | 830,669 | +3.94(+6.37%) |
Mar 09, 2020 | 64.60 | 64.60 | 61.58 | 61.92 | 1,654,268 | -5.12(-7.63%) |
Mar 06, 2020 | 66.39 | 67.51 | 65.29 | 67.04 | 1,032,906 | -1.56(-2.27%) |
Mar 05, 2020 | 68.95 | 70.23 | 68.15 | 68.60 | 678,920 | -2.18(-3.09%) |
Mar 04, 2020 | 69.47 | 70.80 | 68.54 | 70.78 | 562,300 | +2.84(+4.18%) |
Mar 03, 2020 | 70.97 | 71.43 | 67.28 | 67.95 | 1,215,105 | -2.65(-3.75%) |