Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.37 | 72.60 | 72.23 | 72.54 | 46,687 | +0.45(+0.63%) |
May 28, 2020 | 72.10 | 72.21 | 71.88 | 72.09 | 5,618 | -0.10(-0.13%) |
May 27, 2020 | 72.24 | 72.44 | 72.19 | 72.19 | 6,826 | +0.06(+0.08%) |
May 26, 2020 | 71.65 | 72.13 | 71.65 | 72.13 | 53,737 | -0.20(-0.28%) |
May 22, 2020 | 72.22 | 72.48 | 72.22 | 72.33 | 3,768 | +0.06(+0.08%) |
May 21, 2020 | 72.32 | 72.71 | 72.15 | 72.28 | 6,398 | +0.07(+0.09%) |
May 20, 2020 | 71.99 | 72.33 | 71.76 | 72.21 | 10,700 | +0.03(+0.04%) |
May 19, 2020 | 71.79 | 72.18 | 71.79 | 72.18 | 4,399 | +0.51(+0.71%) |
May 18, 2020 | 72.15 | 72.39 | 71.65 | 71.68 | 8,401 | -0.89(-1.23%) |
May 15, 2020 | 72.62 | 72.69 | 72.48 | 72.57 | 4,082 | +0.10(+0.13%) |
May 14, 2020 | 72.75 | 72.84 | 72.44 | 72.47 | 11,454 | -0.11(-0.15%) |
May 13, 2020 | 72.42 | 72.68 | 72.34 | 72.58 | 11,759 | +0.24(+0.33%) |
May 12, 2020 | 71.81 | 72.35 | 71.81 | 72.34 | 9,467 | +0.59(+0.82%) |
May 11, 2020 | 72.02 | 72.17 | 71.65 | 71.75 | 5,285 | -0.39(-0.54%) |
May 08, 2020 | 72.32 | 72.66 | 72.08 | 72.14 | 43,338 | -0.41(-0.57%) |
May 07, 2020 | 71.90 | 72.73 | 71.73 | 72.55 | 11,737 | +0.81(+1.13%) |
May 06, 2020 | 71.57 | 71.74 | 71.44 | 71.74 | 15,704 | -0.55(-0.77%) |
May 05, 2020 | 72.09 | 72.32 | 71.96 | 72.30 | 11,067 | -0.13(-0.18%) |
May 04, 2020 | 72.49 | 72.49 | 72.22 | 72.43 | 15,065 | +0.03(+0.05%) |
May 01, 2020 | 72.60 | 72.62 | 72.22 | 72.40 | 43,024 | +0.13(+0.18%) |
Apr 30, 2020 | 72.59 | 72.80 | 72.15 | 72.27 | 58,098 | -0.19(-0.26%) |
Apr 29, 2020 | 72.74 | 72.90 | 72.21 | 72.46 | 3,808 | -0.06(-0.08%) |
Apr 28, 2020 | 72.22 | 72.58 | 72.22 | 72.52 | 2,227 | +0.55(+0.76%) |
Apr 27, 2020 | 72.63 | 72.63 | 71.95 | 71.97 | 6,875 | -0.65(-0.90%) |
Apr 24, 2020 | 72.55 | 72.67 | 72.44 | 72.62 | 3,768 | +0.06(+0.08%) |
Apr 23, 2020 | 72.23 | 72.59 | 72.23 | 72.56 | 1,462 | -0.09(-0.12%) |
Apr 22, 2020 | 72.43 | 72.87 | 72.30 | 72.65 | 3,437 | -0.37(-0.51%) |
Apr 21, 2020 | 73.17 | 73.43 | 72.79 | 73.02 | 6,422 | +0.44(+0.61%) |
Apr 20, 2020 | 72.37 | 72.77 | 72.22 | 72.58 | 6,446 | +0.45(+0.62%) |
Apr 17, 2020 | 72.82 | 72.98 | 72.06 | 72.13 | 11,829 | -0.62(-0.85%) |
Apr 16, 2020 | 72.64 | 73.14 | 72.51 | 72.75 | 8,538 | +0.33(+0.46%) |
Apr 15, 2020 | 72.08 | 72.74 | 71.93 | 72.42 | 22,238 | +1.13(+1.58%) |
Apr 14, 2020 | 71.30 | 71.30 | 70.85 | 71.29 | 5,221 | +0.10(+0.13%) |
Apr 13, 2020 | 71.41 | 71.65 | 71.07 | 71.20 | 8,538 | -0.11(-0.16%) |
Apr 09, 2020 | 71.02 | 71.82 | 71.02 | 71.31 | 14,655 | +0.29(+0.41%) |
Apr 08, 2020 | 71.06 | 71.60 | 70.78 | 71.02 | 4,862 | -0.34(-0.48%) |
Apr 07, 2020 | 70.72 | 71.47 | 70.50 | 71.36 | 20,209 | -0.57(-0.80%) |
Apr 06, 2020 | 72.22 | 72.30 | 71.67 | 71.93 | 15,084 | -0.81(-1.12%) |
Apr 03, 2020 | 73.09 | 73.17 | 72.42 | 72.74 | 13,817 | +0.20(+0.28%) |
Apr 02, 2020 | 73.21 | 73.21 | 72.23 | 72.54 | 8,242 | -0.08(-0.11%) |
Apr 01, 2020 | 73.08 | 73.14 | 72.14 | 72.62 | 36,579 | +0.71(+0.98%) |
Mar 31, 2020 | 71.45 | 72.17 | 71.45 | 71.91 | 53,236 | +0.44(+0.61%) |
Mar 30, 2020 | 71.85 | 72.77 | 71.47 | 71.47 | 8,616 | -0.47(-0.65%) |
Mar 27, 2020 | 71.28 | 71.94 | 70.81 | 71.94 | 14,027 | +1.68(+2.39%) |
Mar 26, 2020 | 69.93 | 70.75 | 69.77 | 70.27 | 15,988 | +0.41(+0.58%) |
Mar 25, 2020 | 69.72 | 70.38 | 69.70 | 69.86 | 15,671 | +0.10(+0.14%) |
Mar 24, 2020 | 69.74 | 69.96 | 69.29 | 69.76 | 7,568 | -1.05(-1.49%) |
Mar 23, 2020 | 68.77 | 71.09 | 68.77 | 70.82 | 26,117 | +1.96(+2.84%) |
Mar 20, 2020 | 67.14 | 68.86 | 67.14 | 68.86 | 6,185 | +2.77(+4.19%) |
Mar 19, 2020 | 65.93 | 67.29 | 65.68 | 66.09 | 56,569 | +0.48(+0.74%) |
Mar 18, 2020 | 66.41 | 67.51 | 65.16 | 65.61 | 38,923 | -2.14(-3.16%) |
Mar 17, 2020 | 71.00 | 71.00 | 67.47 | 67.75 | 11,889 | -2.54(-3.61%) |
Mar 16, 2020 | 69.91 | 71.35 | 67.16 | 70.29 | 46,403 | +2.54(+3.75%) |
Mar 13, 2020 | 64.64 | 69.64 | 64.64 | 67.75 | 76,323 | -1.39(-2.01%) |
Mar 12, 2020 | 70.38 | 71.19 | 68.68 | 69.13 | 34,564 | -0.45(-0.65%) |
Mar 11, 2020 | 70.76 | 71.17 | 69.16 | 69.59 | 153,804 | -0.40(-0.58%) |
Mar 10, 2020 | 71.47 | 72.42 | 69.99 | 69.99 | 44,737 | -2.20(-3.05%) |
Mar 09, 2020 | 74.04 | 77.13 | 72.20 | 72.20 | 23,086 | +1.44(+2.04%) |
Mar 06, 2020 | 71.52 | 71.92 | 70.57 | 70.76 | 51,056 | +1.35(+1.95%) |
Mar 05, 2020 | 69.20 | 69.46 | 69.11 | 69.40 | 12,857 | +1.20(+1.76%) |
Mar 04, 2020 | 68.71 | 69.06 | 68.20 | 68.20 | 78,811 | -0.35(-0.52%) |
Mar 03, 2020 | 67.06 | 69.05 | 67.06 | 68.55 | 93,795 | +1.68(+2.51%) |