Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.37 | 75.90 | 73.98 | 74.41 | 0 | -1.71(-2.25%) |
May 28, 2020 | 79.57 | 79.57 | 75.89 | 76.12 | 0 | -2.68(-3.40%) |
May 27, 2020 | 78.27 | 78.97 | 75.97 | 78.80 | 0 | +4.94(+6.69%) |
May 26, 2020 | 71.15 | 74.88 | 71.14 | 73.86 | 0 | +5.86(+8.62%) |
May 22, 2020 | 68.60 | 68.77 | 67.19 | 68.00 | 0 | -0.60(-0.87%) |
May 21, 2020 | 68.65 | 69.67 | 68.36 | 68.60 | 0 | -0.47(-0.68%) |
May 20, 2020 | 68.26 | 69.37 | 68.23 | 69.07 | 0 | +2.25(+3.37%) |
May 19, 2020 | 68.30 | 69.02 | 66.80 | 66.82 | 0 | -2.44(-3.52%) |
May 18, 2020 | 67.40 | 69.68 | 66.82 | 69.26 | 0 | +5.07(+7.90%) |
May 15, 2020 | 64.07 | 65.17 | 63.62 | 64.19 | 0 | -1.01(-1.55%) |
May 14, 2020 | 61.10 | 65.44 | 60.36 | 65.20 | 0 | +2.46(+3.92%) |
May 13, 2020 | 65.23 | 65.25 | 62.06 | 62.74 | 0 | -3.09(-4.69%) |
May 12, 2020 | 68.99 | 69.37 | 65.81 | 65.83 | 0 | -2.68(-3.91%) |
May 11, 2020 | 69.76 | 69.78 | 68.14 | 68.51 | 0 | -2.63(-3.70%) |
May 08, 2020 | 70.82 | 71.37 | 70.05 | 71.14 | 0 | +1.98(+2.86%) |
May 07, 2020 | 68.79 | 71.01 | 68.73 | 69.16 | 0 | +1.39(+2.05%) |
May 06, 2020 | 69.89 | 70.14 | 67.52 | 67.77 | 0 | -1.36(-1.97%) |
May 05, 2020 | 71.71 | 72.09 | 69.07 | 69.13 | 0 | -1.04(-1.48%) |
May 04, 2020 | 69.49 | 70.32 | 68.70 | 70.17 | 0 | -0.80(-1.13%) |
May 01, 2020 | 72.16 | 72.19 | 70.36 | 70.97 | 0 | -3.40(-4.57%) |
Apr 30, 2020 | 74.96 | 75.79 | 73.90 | 74.37 | 0 | -2.91(-3.77%) |
Apr 29, 2020 | 76.95 | 78.37 | 75.93 | 77.28 | 0 | +3.21(+4.33%) |
Apr 28, 2020 | 75.82 | 76.53 | 73.92 | 74.07 | 0 | +1.14(+1.56%) |
Apr 27, 2020 | 69.78 | 73.27 | 69.63 | 72.93 | 0 | +3.90(+5.65%) |
Apr 24, 2020 | 68.52 | 69.61 | 67.35 | 69.03 | 0 | +1.45(+2.15%) |
Apr 23, 2020 | 67.69 | 68.99 | 67.30 | 67.58 | 0 | +0.40(+0.60%) |
Apr 22, 2020 | 68.21 | 68.59 | 66.97 | 67.18 | 0 | +0.62(+0.93%) |
Apr 21, 2020 | 66.92 | 68.23 | 65.94 | 66.56 | 0 | -2.59(-3.75%) |
Apr 20, 2020 | 67.78 | 70.81 | 67.17 | 69.15 | 0 | -0.85(-1.21%) |
Apr 17, 2020 | 67.68 | 70.34 | 67.64 | 70.00 | 0 | +5.43(+8.41%) |
Apr 16, 2020 | 66.80 | 66.85 | 64.04 | 64.57 | 0 | -2.21(-3.31%) |
Apr 15, 2020 | 67.59 | 68.08 | 66.51 | 66.78 | 0 | -4.47(-6.27%) |
Apr 14, 2020 | 73.98 | 74.19 | 69.82 | 71.25 | 0 | -1.04(-1.44%) |
Apr 13, 2020 | 75.10 | 75.10 | 71.51 | 72.29 | 0 | -2.97(-3.95%) |
Apr 09, 2020 | 73.02 | 76.31 | 72.87 | 75.26 | 0 | +4.80(+6.81%) |
Apr 08, 2020 | 68.22 | 70.89 | 67.45 | 70.46 | 0 | +3.43(+5.12%) |
Apr 07, 2020 | 70.18 | 70.88 | 66.96 | 67.03 | 0 | +1.35(+2.06%) |
Apr 06, 2020 | 63.98 | 66.13 | 63.23 | 65.68 | 0 | +5.49(+9.12%) |
Apr 03, 2020 | 62.10 | 62.70 | 59.42 | 60.19 | 0 | -2.14(-3.43%) |
Apr 02, 2020 | 60.36 | 63.42 | 60.19 | 62.33 | 0 | +1.40(+2.30%) |
Apr 01, 2020 | 61.49 | 62.29 | 60.25 | 60.93 | 0 | -4.52(-6.91%) |
Mar 31, 2020 | 67.06 | 68.10 | 64.66 | 65.45 | 0 | -2.43(-3.58%) |
Mar 30, 2020 | 67.05 | 68.22 | 65.39 | 67.88 | 0 | +0.27(+0.40%) |
Mar 27, 2020 | 66.47 | 69.79 | 65.74 | 67.61 | 0 | -2.23(-3.19%) |
Mar 26, 2020 | 65.68 | 70.35 | 65.16 | 69.84 | 0 | +5.21(+8.06%) |
Mar 25, 2020 | 63.96 | 67.35 | 61.07 | 64.63 | 0 | +1.42(+2.25%) |
Mar 24, 2020 | 60.03 | 63.53 | 59.21 | 63.21 | 0 | +7.02(+12.49%) |
Mar 23, 2020 | 59.55 | 60.13 | 55.40 | 56.19 | 0 | -4.37(-7.22%) |
Mar 20, 2020 | 63.65 | 64.36 | 59.80 | 60.56 | 0 | -2.54(-4.03%) |
Mar 19, 2020 | 59.72 | 64.46 | 57.10 | 63.10 | 0 | +2.38(+3.92%) |
Mar 18, 2020 | 63.62 | 63.66 | 58.43 | 60.72 | 0 | -5.46(-8.25%) |
Mar 17, 2020 | 63.33 | 66.84 | 60.63 | 66.18 | 0 | +3.71(+5.94%) |
Mar 16, 2020 | 72.85 | 72.85 | 62.23 | 62.47 | 0 | -12.08(-16.20%) |
Mar 13, 2020 | 65.90 | 74.57 | 65.90 | 74.55 | 0 | +9.62(+14.82%) |
Mar 12, 2020 | 68.19 | 71.22 | 64.24 | 64.93 | 0 | -7.55(-10.42%) |
Mar 11, 2020 | 75.34 | 75.74 | 71.39 | 72.48 | 0 | -5.02(-6.48%) |
Mar 10, 2020 | 74.87 | 77.58 | 72.34 | 77.50 | 0 | +5.28(+7.31%) |
Mar 09, 2020 | 82.55 | 82.56 | 71.42 | 72.22 | 0 | -11.66(-13.90%) |
Mar 06, 2020 | 85.61 | 85.92 | 82.25 | 83.88 | 0 | -3.98(-4.53%) |
Mar 05, 2020 | 91.54 | 91.55 | 86.83 | 87.86 | 0 | -5.37(-5.76%) |
Mar 04, 2020 | 91.77 | 93.36 | 89.94 | 93.23 | 0 | +2.12(+2.33%) |
Mar 03, 2020 | 94.82 | 96.32 | 90.27 | 91.11 | 0 | -4.41(-4.62%) |