Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.78 | 76.14 | 72.14 | 75.96 | 792,700 | +2.76(+3.77%) |
May 28, 2020 | 77.08 | 78.68 | 73.04 | 73.20 | 657,811 | -2.50(-3.30%) |
May 27, 2020 | 76.79 | 76.79 | 71.21 | 75.70 | 686,892 | -0.10(-0.13%) |
May 26, 2020 | 75.75 | 76.79 | 74.79 | 75.80 | 503,743 | +1.69(+2.28%) |
May 22, 2020 | 77.11 | 77.19 | 73.60 | 74.11 | 590,800 | -2.45(-3.20%) |
May 21, 2020 | 76.22 | 77.54 | 72.88 | 76.56 | 676,261 | +0.35(+0.46%) |
May 20, 2020 | 76.86 | 77.37 | 75.66 | 76.21 | 426,794 | +1.48(+1.98%) |
May 19, 2020 | 74.39 | 76.22 | 73.69 | 74.73 | 703,256 | -0.13(-0.17%) |
May 18, 2020 | 76.03 | 79.00 | 73.62 | 74.86 | 668,079 | +0.95(+1.29%) |
May 15, 2020 | 75.40 | 77.75 | 73.62 | 73.91 | 580,600 | -1.69(-2.24%) |
May 14, 2020 | 78.80 | 79.08 | 74.74 | 75.60 | 852,467 | -4.57(-5.70%) |
May 13, 2020 | 84.00 | 84.91 | 79.10 | 80.17 | 878,040 | -3.31(-3.97%) |
May 12, 2020 | 84.01 | 85.99 | 83.41 | 83.48 | 986,937 | -1.44(-1.70%) |
May 11, 2020 | 86.00 | 89.43 | 84.07 | 84.92 | 1,357,607 | -1.21(-1.40%) |
May 08, 2020 | 77.29 | 86.48 | 76.53 | 86.13 | 3,493,200 | +15.85(+22.55%) |
May 07, 2020 | 67.54 | 71.57 | 67.00 | 70.28 | 789,957 | +4.15(+6.28%) |
May 06, 2020 | 66.90 | 68.23 | 65.64 | 66.13 | 517,643 | +0.28(+0.43%) |
May 05, 2020 | 68.09 | 68.81 | 65.77 | 65.85 | 613,336 | -1.15(-1.72%) |
May 04, 2020 | 68.14 | 69.00 | 65.50 | 67.00 | 883,794 | -2.52(-3.62%) |
May 01, 2020 | 71.40 | 72.93 | 69.05 | 69.52 | 560,800 | -3.19(-4.39%) |
Apr 30, 2020 | 75.00 | 75.23 | 71.90 | 72.71 | 520,287 | -2.53(-3.36%) |
Apr 29, 2020 | 77.47 | 77.47 | 73.91 | 75.24 | 747,945 | -0.10(-0.13%) |
Apr 28, 2020 | 73.63 | 76.00 | 71.12 | 75.34 | 658,512 | +3.19(+4.42%) |
Apr 27, 2020 | 72.50 | 73.91 | 71.67 | 72.15 | 611,592 | +0.31(+0.43%) |
Apr 24, 2020 | 71.09 | 72.20 | 69.35 | 71.84 | 815,900 | +1.09(+1.54%) |
Apr 23, 2020 | 74.05 | 75.25 | 70.60 | 70.75 | 502,777 | -2.58(-3.52%) |
Apr 22, 2020 | 73.05 | 74.02 | 71.24 | 73.33 | 341,503 | +2.73(+3.87%) |
Apr 21, 2020 | 74.75 | 76.41 | 69.65 | 70.60 | 849,611 | -6.18(-8.05%) |
Apr 20, 2020 | 74.48 | 80.16 | 74.38 | 76.78 | 1,562,415 | +0.06(+0.08%) |
Apr 17, 2020 | 75.85 | 77.23 | 75.10 | 76.72 | 543,900 | +3.95(+5.43%) |
Apr 16, 2020 | 74.52 | 75.00 | 70.65 | 72.77 | 627,417 | -1.36(-1.83%) |
Apr 15, 2020 | 73.89 | 75.49 | 72.34 | 74.13 | 463,690 | -2.49(-3.25%) |
Apr 14, 2020 | 75.10 | 77.54 | 74.90 | 76.62 | 418,469 | +3.13(+4.26%) |
Apr 13, 2020 | 73.76 | 74.38 | 71.67 | 73.49 | 326,301 | -1.21(-1.62%) |
Apr 09, 2020 | 73.74 | 76.25 | 72.60 | 74.70 | 443,200 | +2.22(+3.06%) |
Apr 08, 2020 | 70.27 | 73.40 | 69.40 | 72.48 | 565,426 | +3.52(+5.10%) |
Apr 07, 2020 | 70.67 | 71.99 | 68.10 | 68.96 | 769,700 | +0.96(+1.41%) |
Apr 06, 2020 | 64.56 | 68.65 | 63.76 | 68.00 | 773,140 | +6.49(+10.55%) |
Apr 03, 2020 | 61.99 | 62.41 | 60.55 | 61.51 | 557,700 | -1.13(-1.80%) |
Apr 02, 2020 | 64.99 | 67.29 | 61.23 | 62.64 | 508,238 | -2.08(-3.21%) |
Apr 01, 2020 | 67.58 | 69.67 | 63.70 | 64.72 | 690,315 | -6.05(-8.55%) |
Mar 31, 2020 | 69.03 | 72.72 | 67.96 | 70.77 | 1,286,102 | +1.31(+1.89%) |
Mar 30, 2020 | 74.30 | 76.36 | 69.10 | 69.46 | 1,103,100 | -4.95(-6.65%) |
Mar 27, 2020 | 73.08 | 77.23 | 71.87 | 74.41 | 824,600 | -2.11(-2.76%) |
Mar 26, 2020 | 72.64 | 77.86 | 72.31 | 76.52 | 745,719 | +5.37(+7.55%) |
Mar 25, 2020 | 69.84 | 74.09 | 66.59 | 71.15 | 803,496 | +1.32(+1.89%) |
Mar 24, 2020 | 66.66 | 70.96 | 66.50 | 69.83 | 824,578 | +6.42(+10.12%) |
Mar 23, 2020 | 60.53 | 65.01 | 58.06 | 63.41 | 840,894 | +2.63(+4.33%) |
Mar 20, 2020 | 62.15 | 65.22 | 59.80 | 60.78 | 1,270,600 | -1.23(-1.98%) |
Mar 19, 2020 | 52.89 | 64.25 | 52.24 | 62.01 | 1,218,969 | +9.40(+17.87%) |
Mar 18, 2020 | 53.20 | 55.87 | 50.05 | 52.61 | 935,732 | -4.54(-7.94%) |
Mar 17, 2020 | 54.42 | 57.38 | 51.30 | 57.15 | 993,412 | +3.23(+5.99%) |
Mar 16, 2020 | 54.32 | 58.65 | 52.76 | 53.92 | 1,015,190 | -8.51(-13.63%) |
Mar 13, 2020 | 60.33 | 62.79 | 54.70 | 62.43 | 996,800 | +5.71(+10.07%) |
Mar 12, 2020 | 54.19 | 59.98 | 51.86 | 56.72 | 1,225,882 | -3.75(-6.20%) |
Mar 11, 2020 | 64.88 | 66.36 | 59.60 | 60.47 | 1,165,835 | -6.64(-9.89%) |
Mar 10, 2020 | 69.02 | 69.02 | 63.60 | 67.11 | 776,161 | +1.00(+1.51%) |
Mar 09, 2020 | 69.17 | 70.52 | 62.66 | 66.11 | 1,024,383 | -8.33(-11.19%) |
Mar 06, 2020 | 72.46 | 75.64 | 71.55 | 74.44 | 814,300 | -0.73(-0.97%) |
Mar 05, 2020 | 78.24 | 79.64 | 73.85 | 75.17 | 816,618 | -5.49(-6.81%) |
Mar 04, 2020 | 79.80 | 81.27 | 78.28 | 80.66 | 760,560 | +2.56(+3.28%) |
Mar 03, 2020 | 82.70 | 83.48 | 77.27 | 78.10 | 940,754 | -4.24(-5.15%) |