Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.58 | 74.80 | 73.28 | 74.66 | 3,004,692 | +0.98(+1.33%) |
May 28, 2020 | 72.65 | 74.53 | 72.60 | 73.68 | 3,286,231 | +1.56(+2.17%) |
May 27, 2020 | 71.94 | 72.17 | 71.09 | 72.12 | 2,152,570 | -0.51(-0.71%) |
May 26, 2020 | 72.70 | 73.05 | 72.45 | 72.63 | 2,163,891 | +0.12(+0.16%) |
May 22, 2020 | 71.60 | 72.53 | 71.31 | 72.51 | 1,588,708 | -0.07(-0.09%) |
May 21, 2020 | 73.61 | 73.63 | 72.22 | 72.58 | 1,986,084 | -0.82(-1.12%) |
May 20, 2020 | 73.22 | 73.55 | 72.90 | 73.40 | 3,410,796 | +0.61(+0.84%) |
May 19, 2020 | 72.58 | 73.14 | 72.37 | 72.78 | 2,129,089 | +0.32(+0.45%) |
May 18, 2020 | 72.40 | 72.95 | 72.26 | 72.46 | 1,754,112 | +0.71(+0.99%) |
May 15, 2020 | 71.94 | 72.20 | 71.02 | 71.75 | 1,750,190 | -0.01(-0.01%) |
May 14, 2020 | 70.76 | 71.94 | 70.62 | 71.76 | 2,632,460 | -1.00(-1.37%) |
May 13, 2020 | 73.00 | 73.57 | 72.43 | 72.76 | 2,114,359 | +0.04(+0.06%) |
May 12, 2020 | 73.82 | 73.95 | 72.64 | 72.72 | 1,684,619 | -1.23(-1.66%) |
May 11, 2020 | 72.47 | 74.22 | 72.40 | 73.94 | 1,920,756 | +1.42(+1.95%) |
May 08, 2020 | 72.71 | 72.84 | 72.32 | 72.53 | 1,821,270 | +0.22(+0.31%) |
May 07, 2020 | 72.83 | 72.98 | 71.68 | 72.31 | 1,513,352 | -0.58(-0.80%) |
May 06, 2020 | 72.91 | 73.54 | 72.60 | 72.89 | 1,122,114 | +0.51(+0.71%) |
May 05, 2020 | 72.26 | 72.87 | 72.19 | 72.37 | 1,889,488 | +0.64(+0.89%) |
May 04, 2020 | 71.80 | 71.90 | 71.19 | 71.73 | 1,872,179 | +0.50(+0.71%) |
May 01, 2020 | 71.73 | 71.99 | 70.85 | 71.23 | 1,641,637 | -1.13(-1.56%) |
Apr 30, 2020 | 73.38 | 73.39 | 72.24 | 72.36 | 2,555,958 | -0.84(-1.14%) |
Apr 29, 2020 | 74.59 | 74.80 | 73.15 | 73.19 | 3,458,970 | -1.99(-2.65%) |
Apr 28, 2020 | 77.27 | 77.35 | 74.76 | 75.18 | 4,054,816 | -1.32(-1.73%) |
Apr 27, 2020 | 76.84 | 77.28 | 76.41 | 76.51 | 2,367,398 | +0.46(+0.61%) |
Apr 24, 2020 | 75.33 | 76.32 | 74.94 | 76.05 | 2,079,009 | +0.81(+1.08%) |
Apr 23, 2020 | 75.38 | 77.20 | 74.95 | 75.23 | 2,981,469 | -0.17(-0.23%) |
Apr 22, 2020 | 76.25 | 76.28 | 75.34 | 75.41 | 2,593,783 | +0.03(+0.03%) |
Apr 21, 2020 | 75.80 | 76.09 | 75.13 | 75.38 | 3,841,338 | -1.29(-1.68%) |
Apr 20, 2020 | 76.63 | 78.02 | 76.46 | 76.67 | 3,627,031 | +0.42(+0.55%) |
Apr 17, 2020 | 75.84 | 76.37 | 75.26 | 76.25 | 2,598,586 | +1.49(+2.00%) |
Apr 16, 2020 | 74.76 | 74.94 | 73.99 | 74.76 | 1,923,117 | +1.65(+2.25%) |
Apr 15, 2020 | 72.35 | 73.70 | 71.92 | 73.11 | 2,042,647 | -0.52(-0.71%) |
Apr 14, 2020 | 73.88 | 74.10 | 73.22 | 73.63 | 4,805,821 | +1.72(+2.40%) |
Apr 13, 2020 | 72.59 | 72.87 | 71.66 | 71.90 | 1,701,965 | -0.56(-0.77%) |
Apr 09, 2020 | 72.59 | 73.09 | 72.17 | 72.46 | 2,629,267 | -0.66(-0.90%) |
Apr 08, 2020 | 72.34 | 73.65 | 71.76 | 73.12 | 1,785,429 | +1.39(+1.94%) |
Apr 07, 2020 | 73.88 | 73.93 | 71.55 | 71.72 | 2,447,794 | -1.49(-2.03%) |
Apr 06, 2020 | 72.67 | 73.59 | 72.41 | 73.21 | 2,363,459 | +1.78(+2.50%) |
Apr 03, 2020 | 71.48 | 71.96 | 70.68 | 71.43 | 1,871,975 | +0.03(+0.05%) |
Apr 02, 2020 | 70.01 | 71.41 | 69.59 | 71.39 | 2,204,977 | +2.28(+3.30%) |
Apr 01, 2020 | 69.18 | 70.39 | 68.68 | 69.11 | 2,318,001 | -1.30(-1.84%) |
Mar 31, 2020 | 69.42 | 71.06 | 68.83 | 70.41 | 3,237,285 | +0.47(+0.67%) |
Mar 30, 2020 | 68.80 | 70.18 | 68.68 | 69.94 | 3,354,638 | +2.24(+3.30%) |
Mar 27, 2020 | 66.22 | 69.21 | 65.89 | 67.70 | 3,107,858 | -0.39(-0.58%) |
Mar 26, 2020 | 65.66 | 68.26 | 65.64 | 68.10 | 3,135,534 | +2.43(+3.71%) |
Mar 25, 2020 | 64.51 | 66.66 | 63.42 | 65.66 | 4,243,248 | +2.84(+4.53%) |
Mar 24, 2020 | 63.11 | 63.45 | 61.51 | 62.82 | 3,368,660 | +2.47(+4.09%) |
Mar 23, 2020 | 62.96 | 63.61 | 59.97 | 60.35 | 4,349,542 | -1.49(-2.42%) |
Mar 20, 2020 | 65.20 | 65.55 | 61.63 | 61.84 | 4,160,595 | -2.68(-4.16%) |
Mar 19, 2020 | 64.17 | 66.40 | 63.52 | 64.53 | 5,647,930 | +0.51(+0.80%) |
Mar 18, 2020 | 62.94 | 64.69 | 61.12 | 64.01 | 4,943,605 | -1.70(-2.59%) |
Mar 17, 2020 | 63.03 | 66.19 | 62.34 | 65.71 | 4,320,629 | +3.25(+5.21%) |
Mar 16, 2020 | 59.84 | 65.04 | 59.08 | 62.46 | 6,895,298 | -5.53(-8.13%) |
Mar 13, 2020 | 67.64 | 68.05 | 63.03 | 67.98 | 5,096,583 | +4.73(+7.48%) |
Mar 12, 2020 | 65.06 | 66.58 | 61.62 | 63.25 | 6,719,294 | -6.89(-9.82%) |
Mar 11, 2020 | 71.12 | 71.43 | 69.65 | 70.14 | 3,075,269 | -2.40(-3.31%) |
Mar 10, 2020 | 72.55 | 73.07 | 70.26 | 72.54 | 6,534,552 | +2.98(+4.28%) |
Mar 09, 2020 | 70.84 | 71.54 | 68.77 | 69.56 | 6,804,787 | -3.64(-4.97%) |
Mar 06, 2020 | 72.01 | 73.30 | 71.71 | 73.20 | 6,586,575 | -0.08(-0.10%) |
Mar 05, 2020 | 72.95 | 73.74 | 72.63 | 73.28 | 2,797,689 | -1.57(-2.10%) |
Mar 04, 2020 | 74.04 | 75.04 | 73.25 | 74.85 | 2,829,686 | +3.44(+4.82%) |
Mar 03, 2020 | 73.22 | 74.00 | 71.06 | 71.41 | 2,840,793 | -0.14(-0.19%) |