Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.89 | 79.60 | 77.74 | 78.67 | 3,955,915 | -1.30(-1.62%) |
May 28, 2020 | 83.30 | 83.85 | 79.79 | 79.97 | 3,396,202 | -2.51(-3.04%) |
May 27, 2020 | 83.46 | 83.83 | 80.10 | 82.47 | 5,209,204 | +1.45(+1.79%) |
May 26, 2020 | 84.44 | 84.89 | 80.77 | 81.03 | 3,911,599 | +3.27(+4.21%) |
May 22, 2020 | 77.37 | 78.15 | 76.07 | 77.75 | 2,845,903 | +0.72(+0.94%) |
May 21, 2020 | 76.52 | 78.22 | 75.21 | 77.03 | 4,832,581 | -0.06(-0.08%) |
May 20, 2020 | 76.24 | 77.68 | 75.32 | 77.09 | 3,550,957 | +2.41(+3.23%) |
May 19, 2020 | 72.45 | 76.45 | 71.25 | 74.68 | 3,987,120 | +2.20(+3.04%) |
May 18, 2020 | 71.58 | 74.06 | 71.49 | 72.48 | 6,477,100 | +4.49(+6.61%) |
May 15, 2020 | 66.73 | 68.27 | 65.97 | 67.98 | 2,349,977 | +0.37(+0.54%) |
May 14, 2020 | 62.85 | 67.66 | 61.96 | 67.62 | 6,084,185 | +3.29(+5.12%) |
May 13, 2020 | 66.46 | 66.65 | 63.54 | 64.32 | 4,984,856 | -2.13(-3.21%) |
May 12, 2020 | 68.38 | 68.78 | 66.02 | 66.46 | 3,199,752 | -1.29(-1.90%) |
May 11, 2020 | 70.53 | 70.68 | 67.71 | 67.75 | 5,577,324 | -3.86(-5.39%) |
May 08, 2020 | 72.19 | 73.43 | 71.14 | 71.60 | 8,559,084 | +0.29(+0.40%) |
May 07, 2020 | 71.39 | 72.86 | 70.71 | 71.32 | 4,777,325 | +1.10(+1.57%) |
May 06, 2020 | 71.90 | 72.26 | 70.05 | 70.22 | 3,869,005 | -0.94(-1.32%) |
May 05, 2020 | 72.17 | 73.08 | 70.83 | 71.16 | 3,091,976 | +0.33(+0.46%) |
May 04, 2020 | 69.43 | 71.99 | 68.52 | 70.83 | 4,330,148 | -0.61(-0.86%) |
May 01, 2020 | 72.52 | 73.15 | 70.84 | 71.45 | 3,723,629 | -3.65(-4.86%) |
Apr 30, 2020 | 77.16 | 77.75 | 74.17 | 75.10 | 4,418,343 | -3.54(-4.50%) |
Apr 29, 2020 | 76.39 | 81.08 | 76.39 | 78.64 | 6,223,226 | +3.50(+4.66%) |
Apr 28, 2020 | 76.37 | 77.17 | 73.78 | 75.14 | 3,027,693 | +0.56(+0.74%) |
Apr 27, 2020 | 72.56 | 75.37 | 72.16 | 74.58 | 2,579,094 | +3.79(+5.35%) |
Apr 24, 2020 | 71.87 | 72.01 | 69.48 | 70.79 | 1,969,992 | -0.57(-0.79%) |
Apr 23, 2020 | 71.01 | 73.19 | 70.13 | 71.36 | 2,264,496 | +1.14(+1.62%) |
Apr 22, 2020 | 71.92 | 73.00 | 69.03 | 70.22 | 2,731,057 | -0.56(-0.78%) |
Apr 21, 2020 | 69.76 | 71.89 | 69.53 | 70.77 | 3,164,749 | -0.92(-1.29%) |
Apr 20, 2020 | 72.90 | 74.93 | 70.87 | 71.69 | 4,854,440 | -3.31(-4.42%) |
Apr 17, 2020 | 74.06 | 75.23 | 72.14 | 75.01 | 4,993,337 | +5.43(+7.80%) |
Apr 16, 2020 | 69.24 | 70.13 | 67.22 | 69.58 | 4,805,887 | +0.28(+0.40%) |
Apr 15, 2020 | 65.50 | 70.70 | 65.08 | 69.30 | 5,850,230 | -0.14(-0.20%) |
Apr 14, 2020 | 67.70 | 70.72 | 67.70 | 69.44 | 4,612,634 | +3.34(+5.06%) |
Apr 13, 2020 | 67.97 | 68.34 | 63.80 | 66.10 | 4,053,606 | -1.80(-2.64%) |
Apr 09, 2020 | 69.65 | 72.62 | 67.56 | 67.89 | 7,599,091 | -1.63(-2.34%) |
Apr 08, 2020 | 66.76 | 69.62 | 65.79 | 69.52 | 8,579,102 | +4.23(+6.47%) |
Apr 07, 2020 | 69.61 | 72.88 | 64.78 | 65.30 | 7,966,822 | +2.01(+3.18%) |
Apr 06, 2020 | 60.38 | 63.81 | 59.62 | 63.28 | 9,201,404 | +7.80(+14.05%) |
Apr 03, 2020 | 57.53 | 58.99 | 53.26 | 55.49 | 7,292,099 | -1.90(-3.32%) |
Apr 02, 2020 | 61.82 | 65.45 | 56.54 | 57.39 | 7,994,386 | -5.14(-8.22%) |
Apr 01, 2020 | 64.47 | 65.86 | 61.85 | 62.53 | 5,789,955 | -5.16(-7.62%) |
Mar 31, 2020 | 68.19 | 71.25 | 67.34 | 67.69 | 5,208,718 | -0.44(-0.64%) |
Mar 30, 2020 | 66.25 | 69.26 | 64.06 | 68.12 | 5,105,643 | -0.47(-0.68%) |
Mar 27, 2020 | 68.44 | 71.12 | 65.66 | 68.59 | 5,831,340 | -4.02(-5.53%) |
Mar 26, 2020 | 74.99 | 78.12 | 69.67 | 72.61 | 7,472,115 | +0.94(+1.31%) |
Mar 25, 2020 | 74.70 | 76.11 | 66.80 | 71.66 | 7,757,161 | +2.84(+4.12%) |
Mar 24, 2020 | 67.87 | 75.06 | 66.96 | 68.83 | 10,036,707 | +6.01(+9.57%) |
Mar 23, 2020 | 60.75 | 67.23 | 59.56 | 62.82 | 11,091,249 | +1.72(+2.81%) |
Mar 20, 2020 | 60.79 | 70.90 | 56.04 | 61.10 | 11,470,419 | +3.54(+6.15%) |
Mar 19, 2020 | 54.55 | 62.31 | 50.63 | 57.56 | 13,192,633 | +1.34(+2.38%) |
Mar 18, 2020 | 57.54 | 57.99 | 43.94 | 56.22 | 18,747,056 | -8.08(-12.57%) |
Mar 17, 2020 | 70.00 | 70.42 | 61.35 | 64.30 | 11,061,617 | -4.67(-6.77%) |
Mar 16, 2020 | 68.86 | 75.27 | 63.31 | 68.98 | 8,717,742 | -9.02(-11.56%) |
Mar 13, 2020 | 80.19 | 81.31 | 76.02 | 77.99 | 8,134,538 | +1.89(+2.49%) |
Mar 12, 2020 | 70.83 | 78.92 | 70.82 | 76.10 | 11,595,043 | -4.33(-5.39%) |
Mar 11, 2020 | 87.50 | 87.50 | 78.53 | 80.43 | 9,913,750 | -9.16(-10.22%) |
Mar 10, 2020 | 89.26 | 90.79 | 84.98 | 89.59 | 5,516,889 | +4.11(+4.80%) |
Mar 09, 2020 | 82.72 | 86.83 | 82.72 | 85.48 | 7,395,112 | -4.24(-4.72%) |
Mar 06, 2020 | 88.00 | 93.45 | 87.60 | 89.72 | 6,503,194 | -1.04(-1.15%) |
Mar 05, 2020 | 93.34 | 94.37 | 90.55 | 90.76 | 9,118,899 | -6.83(-7.00%) |
Mar 04, 2020 | 93.93 | 97.71 | 91.25 | 97.59 | 7,123,034 | +5.02(+5.42%) |
Mar 03, 2020 | 95.80 | 96.00 | 91.49 | 92.57 | 6,485,906 | -3.10(-3.24%) |