Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.22 | 72.76 | 71.29 | 72.40 | 498,200 | -0.05(-0.07%) |
May 28, 2020 | 74.75 | 74.77 | 72.30 | 72.45 | 1,072,518 | -1.73(-2.33%) |
May 27, 2020 | 73.31 | 74.18 | 72.04 | 74.18 | 587,994 | +2.42(+3.37%) |
May 26, 2020 | 71.24 | 72.42 | 71.24 | 71.76 | 709,956 | +2.38(+3.43%) |
May 22, 2020 | 69.37 | 69.55 | 68.72 | 69.38 | 635,300 | -0.15(-0.22%) |
May 21, 2020 | 70.08 | 70.24 | 69.22 | 69.53 | 386,776 | -0.53(-0.76%) |
May 20, 2020 | 69.74 | 70.38 | 69.52 | 70.06 | 319,341 | +1.48(+2.17%) |
May 19, 2020 | 69.39 | 69.85 | 68.51 | 68.58 | 749,570 | -0.91(-1.32%) |
May 18, 2020 | 68.41 | 69.83 | 68.15 | 69.49 | 895,876 | +3.48(+5.27%) |
May 15, 2020 | 65.61 | 66.20 | 65.16 | 66.01 | 381,700 | -0.31(-0.47%) |
May 14, 2020 | 64.13 | 66.35 | 62.99 | 66.32 | 1,294,674 | +1.42(+2.20%) |
May 13, 2020 | 66.80 | 66.80 | 64.36 | 64.89 | 1,476,130 | -2.16(-3.21%) |
May 12, 2020 | 69.05 | 69.37 | 67.05 | 67.05 | 360,190 | -1.78(-2.59%) |
May 11, 2020 | 69.08 | 69.35 | 68.27 | 68.83 | 738,114 | -0.64(-0.91%) |
May 08, 2020 | 68.27 | 69.58 | 68.27 | 69.47 | 686,200 | +2.09(+3.10%) |
May 07, 2020 | 67.69 | 68.26 | 67.25 | 67.38 | 1,216,735 | +0.79(+1.19%) |
May 06, 2020 | 67.94 | 68.27 | 66.59 | 66.59 | 496,625 | -0.80(-1.18%) |
May 05, 2020 | 68.00 | 68.60 | 67.26 | 67.39 | 781,246 | +0.28(+0.41%) |
May 04, 2020 | 66.72 | 67.11 | 65.92 | 67.11 | 806,884 | -0.10(-0.15%) |
May 01, 2020 | 68.64 | 68.64 | 66.95 | 67.21 | 702,300 | -2.77(-3.96%) |
Apr 30, 2020 | 71.59 | 71.59 | 69.75 | 69.98 | 1,166,562 | -2.04(-2.83%) |
Apr 29, 2020 | 71.28 | 72.47 | 70.89 | 72.02 | 1,105,184 | +2.62(+3.78%) |
Apr 28, 2020 | 69.89 | 70.52 | 68.85 | 69.40 | 981,201 | +0.77(+1.12%) |
Apr 27, 2020 | 67.66 | 68.89 | 67.32 | 68.63 | 1,162,197 | +1.66(+2.48%) |
Apr 24, 2020 | 66.19 | 67.16 | 65.57 | 66.97 | 1,249,000 | +0.97(+1.47%) |
Apr 23, 2020 | 65.92 | 67.05 | 65.86 | 66.00 | 550,827 | +0.21(+0.32%) |
Apr 22, 2020 | 66.32 | 66.32 | 65.38 | 65.79 | 1,068,780 | +1.19(+1.84%) |
Apr 21, 2020 | 65.69 | 65.87 | 64.42 | 64.60 | 1,042,497 | -2.28(-3.41%) |
Apr 20, 2020 | 67.33 | 68.21 | 66.74 | 66.88 | 774,718 | -1.59(-2.32%) |
Apr 17, 2020 | 68.28 | 68.62 | 67.51 | 68.47 | 1,194,100 | +2.32(+3.51%) |
Apr 16, 2020 | 66.49 | 66.55 | 65.20 | 66.15 | 861,932 | -0.19(-0.29%) |
Apr 15, 2020 | 67.05 | 67.05 | 65.66 | 66.34 | 1,308,934 | -2.41(-3.51%) |
Apr 14, 2020 | 68.86 | 69.18 | 67.70 | 68.75 | 2,336,445 | +1.52(+2.26%) |
Apr 13, 2020 | 68.05 | 68.07 | 66.33 | 67.23 | 4,347,355 | -1.01(-1.48%) |
Apr 09, 2020 | 68.37 | 69.59 | 67.26 | 68.24 | 12,894,000 | +1.18(+1.76%) |
Apr 08, 2020 | 65.36 | 67.43 | 64.73 | 67.06 | 543,107 | +2.62(+4.06%) |
Apr 07, 2020 | 66.28 | 66.91 | 64.41 | 64.44 | 601,905 | +0.77(+1.22%) |
Apr 06, 2020 | 61.74 | 64.03 | 61.74 | 63.67 | 566,489 | +4.41(+7.44%) |
Apr 03, 2020 | 60.14 | 60.66 | 58.51 | 59.26 | 432,700 | -1.06(-1.76%) |
Apr 02, 2020 | 59.01 | 61.08 | 58.90 | 60.32 | 678,544 | +0.82(+1.38%) |
Apr 01, 2020 | 60.23 | 61.19 | 58.97 | 59.50 | 771,450 | -3.50(-5.56%) |
Mar 31, 2020 | 64.11 | 64.56 | 62.39 | 63.00 | 2,001,709 | -1.30(-2.02%) |
Mar 30, 2020 | 63.13 | 64.44 | 62.06 | 64.30 | 769,109 | +1.77(+2.83%) |
Mar 27, 2020 | 62.84 | 64.36 | 61.73 | 62.53 | 626,300 | -2.46(-3.79%) |
Mar 26, 2020 | 61.91 | 65.39 | 61.81 | 64.99 | 1,113,767 | +3.94(+6.45%) |
Mar 25, 2020 | 60.80 | 64.06 | 59.00 | 61.05 | 960,961 | +0.17(+0.28%) |
Mar 24, 2020 | 58.21 | 60.99 | 58.21 | 60.88 | 1,276,831 | +5.55(+10.03%) |
Mar 23, 2020 | 56.90 | 56.90 | 54.20 | 55.33 | 424,552 | -1.19(-2.11%) |
Mar 20, 2020 | 59.68 | 60.54 | 56.52 | 56.52 | 446,800 | -2.68(-4.53%) |
Mar 19, 2020 | 58.64 | 60.56 | 56.61 | 59.20 | 857,600 | -0.29(-0.49%) |
Mar 18, 2020 | 58.65 | 60.29 | 55.72 | 59.49 | 1,087,217 | -2.97(-4.76%) |
Mar 17, 2020 | 60.62 | 63.67 | 58.50 | 62.46 | 988,999 | +3.21(+5.42%) |
Mar 16, 2020 | 59.56 | 64.22 | 57.77 | 59.25 | 853,834 | -8.61(-12.69%) |
Mar 13, 2020 | 65.54 | 68.07 | 62.39 | 67.86 | 1,172,200 | +6.13(+9.93%) |
Mar 12, 2020 | 65.77 | 66.37 | 61.60 | 61.73 | 1,649,642 | -7.89(-11.33%) |
Mar 11, 2020 | 71.71 | 72.01 | 68.76 | 69.62 | 1,220,537 | -4.04(-5.48%) |
Mar 10, 2020 | 72.88 | 73.66 | 69.46 | 73.66 | 2,713,905 | +3.68(+5.26%) |
Mar 09, 2020 | 75.43 | 75.43 | 69.52 | 69.98 | 855,670 | -7.30(-9.45%) |
Mar 06, 2020 | 76.11 | 77.93 | 75.63 | 77.28 | 813,400 | -1.47(-1.87%) |
Mar 05, 2020 | 79.70 | 80.32 | 78.16 | 78.75 | 720,945 | -2.85(-3.49%) |
Mar 04, 2020 | 80.14 | 81.71 | 79.25 | 81.60 | 765,169 | +3.09(+3.94%) |
Mar 03, 2020 | 81.23 | 82.53 | 77.81 | 78.51 | 684,129 | -2.62(-3.23%) |