Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.05 | 73.05 | 68.81 | 69.97 | 1,954,445 | -4.14(-5.59%) |
May 28, 2020 | 74.94 | 77.00 | 72.74 | 74.11 | 1,703,938 | -0.83(-1.11%) |
May 27, 2020 | 76.71 | 80.87 | 74.13 | 74.94 | 4,101,508 | -0.45(-0.60%) |
May 26, 2020 | 70.33 | 75.52 | 70.05 | 75.40 | 2,747,593 | +7.90(+11.71%) |
May 22, 2020 | 69.69 | 70.62 | 66.94 | 67.49 | 1,274,113 | -1.60(-2.32%) |
May 21, 2020 | 66.16 | 69.71 | 65.51 | 69.10 | 1,566,219 | +2.94(+4.44%) |
May 20, 2020 | 65.50 | 66.67 | 64.67 | 66.16 | 1,177,079 | +1.98(+3.09%) |
May 19, 2020 | 64.70 | 64.86 | 62.56 | 64.18 | 1,959,393 | -0.62(-0.96%) |
May 18, 2020 | 63.54 | 65.38 | 63.23 | 64.80 | 1,663,603 | +4.22(+6.96%) |
May 15, 2020 | 60.19 | 62.05 | 58.78 | 60.58 | 1,365,630 | -0.45(-0.74%) |
May 14, 2020 | 58.67 | 63.05 | 57.79 | 61.04 | 1,684,170 | +1.09(+1.82%) |
May 13, 2020 | 60.68 | 60.68 | 58.92 | 59.94 | 1,454,138 | -0.78(-1.28%) |
May 12, 2020 | 64.70 | 65.15 | 60.54 | 60.72 | 2,209,190 | -3.60(-5.59%) |
May 11, 2020 | 65.92 | 66.10 | 63.63 | 64.32 | 1,346,401 | -2.47(-3.70%) |
May 08, 2020 | 66.77 | 67.39 | 65.83 | 66.79 | 2,227,161 | +1.71(+2.63%) |
May 07, 2020 | 65.74 | 67.48 | 65.02 | 65.08 | 1,482,347 | -0.83(-1.27%) |
May 06, 2020 | 67.58 | 68.38 | 65.19 | 65.91 | 832,346 | -1.10(-1.65%) |
May 05, 2020 | 67.60 | 68.83 | 66.18 | 67.01 | 2,159,216 | +0.42(+0.63%) |
May 04, 2020 | 65.08 | 69.57 | 64.57 | 66.60 | 2,187,338 | -1.13(-1.67%) |
May 01, 2020 | 66.59 | 67.74 | 65.10 | 67.73 | 1,463,730 | -0.64(-0.94%) |
Apr 30, 2020 | 73.03 | 73.03 | 67.58 | 68.36 | 2,022,624 | -6.66(-8.88%) |
Apr 29, 2020 | 75.09 | 77.43 | 74.78 | 75.03 | 1,685,051 | +2.33(+3.21%) |
Apr 28, 2020 | 73.07 | 75.11 | 70.31 | 72.69 | 1,683,608 | +3.36(+4.85%) |
Apr 27, 2020 | 64.94 | 69.86 | 64.58 | 69.33 | 1,133,507 | +6.04(+9.55%) |
Apr 24, 2020 | 64.33 | 65.27 | 62.23 | 63.29 | 871,892 | -0.60(-0.94%) |
Apr 23, 2020 | 62.37 | 64.57 | 61.77 | 63.89 | 1,000,533 | +1.78(+2.86%) |
Apr 22, 2020 | 64.53 | 64.76 | 62.06 | 62.11 | 1,051,456 | -1.20(-1.89%) |
Apr 21, 2020 | 62.08 | 63.89 | 61.49 | 63.31 | 1,552,712 | -1.17(-1.81%) |
Apr 20, 2020 | 65.80 | 67.05 | 63.83 | 64.47 | 746,546 | -2.87(-4.27%) |
Apr 17, 2020 | 66.28 | 69.48 | 65.97 | 67.35 | 1,232,671 | +3.85(+6.07%) |
Apr 16, 2020 | 65.04 | 65.22 | 62.70 | 63.49 | 1,041,183 | -0.98(-1.52%) |
Apr 15, 2020 | 67.99 | 68.22 | 63.72 | 64.47 | 1,302,786 | -6.41(-9.05%) |
Apr 14, 2020 | 71.89 | 72.28 | 69.15 | 70.89 | 1,177,516 | +0.49(+0.70%) |
Apr 13, 2020 | 73.72 | 74.15 | 68.43 | 70.39 | 1,039,356 | -4.11(-5.52%) |
Apr 09, 2020 | 72.44 | 76.60 | 72.42 | 74.51 | 1,101,763 | +3.94(+5.58%) |
Apr 08, 2020 | 69.77 | 72.40 | 69.61 | 70.57 | 1,346,856 | +2.20(+3.21%) |
Apr 07, 2020 | 67.79 | 74.73 | 67.06 | 68.37 | 2,682,410 | +4.81(+7.57%) |
Apr 06, 2020 | 59.86 | 65.37 | 59.40 | 63.57 | 2,170,021 | +7.04(+12.46%) |
Apr 03, 2020 | 59.58 | 59.77 | 55.43 | 56.52 | 2,191,763 | -4.61(-7.53%) |
Apr 02, 2020 | 60.23 | 63.75 | 58.90 | 61.13 | 1,840,842 | +0.26(+0.43%) |
Apr 01, 2020 | 59.07 | 61.29 | 57.71 | 60.87 | 2,240,633 | -1.06(-1.71%) |
Mar 31, 2020 | 65.25 | 67.68 | 61.81 | 61.92 | 1,609,638 | -4.10(-6.22%) |
Mar 30, 2020 | 62.78 | 66.97 | 62.29 | 66.03 | 1,289,958 | +3.03(+4.81%) |
Mar 27, 2020 | 66.17 | 66.54 | 61.06 | 63.00 | 1,375,666 | -5.87(-8.52%) |
Mar 26, 2020 | 65.85 | 71.53 | 64.32 | 68.87 | 1,826,654 | +4.08(+6.30%) |
Mar 25, 2020 | 64.90 | 68.75 | 61.14 | 64.78 | 1,541,679 | +1.04(+1.63%) |
Mar 24, 2020 | 63.28 | 65.57 | 60.58 | 63.74 | 1,449,020 | +3.73(+6.22%) |
Mar 23, 2020 | 60.48 | 63.75 | 56.90 | 60.01 | 1,956,020 | -1.11(-1.82%) |
Mar 20, 2020 | 66.16 | 66.84 | 60.91 | 61.12 | 1,489,240 | -3.59(-5.54%) |
Mar 19, 2020 | 65.51 | 72.45 | 63.59 | 64.71 | 2,353,409 | -2.82(-4.17%) |
Mar 18, 2020 | 64.23 | 68.09 | 64.09 | 67.52 | 2,303,119 | +0.07(+0.11%) |
Mar 17, 2020 | 66.18 | 71.78 | 58.98 | 67.45 | 1,987,553 | +1.75(+2.67%) |
Mar 16, 2020 | 64.49 | 69.11 | 61.23 | 65.70 | 1,735,740 | -11.08(-14.43%) |
Mar 13, 2020 | 75.79 | 77.99 | 70.33 | 76.77 | 1,688,023 | +3.67(+5.02%) |
Mar 12, 2020 | 77.83 | 80.23 | 71.42 | 73.10 | 1,963,473 | -10.09(-12.13%) |
Mar 11, 2020 | 88.17 | 88.17 | 82.75 | 83.20 | 1,338,483 | -7.56(-8.33%) |
Mar 10, 2020 | 91.10 | 91.25 | 84.99 | 90.76 | 1,069,937 | +3.60(+4.13%) |
Mar 09, 2020 | 90.84 | 92.80 | 86.17 | 87.16 | 2,089,684 | -9.89(-10.19%) |
Mar 06, 2020 | 96.40 | 97.39 | 95.46 | 97.05 | 2,389,323 | -2.22(-2.24%) |
Mar 05, 2020 | 98.42 | 100.55 | 97.52 | 99.27 | 1,727,811 | -2.16(-2.13%) |
Mar 04, 2020 | 99.18 | 101.69 | 97.82 | 101.43 | 2,044,386 | +3.77(+3.86%) |
Mar 03, 2020 | 99.05 | 102.44 | 96.01 | 97.66 | 3,647,612 | -1.08(-1.10%) |