Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.02 | 74.31 | 71.29 | 74.02 | 11,541,852 | +2.53(+3.55%) |
May 28, 2020 | 73.43 | 74.57 | 71.13 | 71.48 | 12,202,074 | -1.08(-1.49%) |
May 27, 2020 | 71.63 | 72.59 | 69.70 | 72.56 | 9,971,124 | +1.16(+1.63%) |
May 26, 2020 | 73.39 | 73.73 | 71.18 | 71.40 | 10,999,619 | -0.62(-0.86%) |
May 22, 2020 | 71.62 | 72.08 | 70.73 | 72.02 | 6,043,125 | +0.64(+0.90%) |
May 21, 2020 | 72.73 | 73.29 | 71.26 | 71.38 | 8,888,072 | -2.41(-3.26%) |
May 20, 2020 | 73.17 | 75.00 | 72.93 | 73.79 | 12,432,342 | +2.32(+3.25%) |
May 19, 2020 | 72.98 | 73.35 | 71.38 | 71.46 | 8,870,796 | -1.69(-2.31%) |
May 18, 2020 | 70.71 | 73.38 | 70.66 | 73.16 | 14,418,612 | +3.82(+5.50%) |
May 15, 2020 | 68.33 | 71.11 | 68.06 | 69.34 | 32,342,298 | -3.75(-5.13%) |
May 14, 2020 | 70.92 | 73.21 | 69.98 | 73.09 | 10,877,654 | +1.71(+2.40%) |
May 13, 2020 | 72.17 | 72.76 | 70.24 | 71.38 | 10,469,647 | -0.38(-0.54%) |
May 12, 2020 | 74.39 | 74.85 | 71.75 | 71.77 | 7,990,627 | -1.89(-2.56%) |
May 11, 2020 | 73.48 | 74.37 | 72.79 | 73.65 | 7,211,303 | -0.07(-0.10%) |
May 08, 2020 | 72.94 | 74.21 | 72.63 | 73.72 | 8,624,044 | +1.58(+2.19%) |
May 07, 2020 | 72.94 | 73.37 | 71.62 | 72.14 | 7,970,894 | -0.04(-0.05%) |
May 06, 2020 | 72.12 | 73.34 | 71.86 | 72.18 | 8,932,626 | +1.13(+1.60%) |
May 05, 2020 | 70.24 | 72.12 | 70.06 | 71.04 | 8,238,511 | +1.78(+2.58%) |
May 04, 2020 | 68.78 | 69.50 | 67.80 | 69.26 | 7,870,540 | +0.04(+0.05%) |
May 01, 2020 | 70.33 | 71.01 | 68.34 | 69.22 | 10,645,486 | -2.77(-3.85%) |
Apr 30, 2020 | 73.46 | 74.01 | 70.72 | 71.99 | 18,697,346 | -0.27(-0.38%) |
Apr 29, 2020 | 70.62 | 72.52 | 70.31 | 72.27 | 13,050,946 | +3.37(+4.89%) |
Apr 28, 2020 | 70.57 | 71.18 | 68.78 | 68.90 | 6,826,639 | -0.63(-0.91%) |
Apr 27, 2020 | 70.09 | 71.22 | 69.08 | 69.53 | 7,888,182 | -0.05(-0.08%) |
Apr 24, 2020 | 67.65 | 69.65 | 67.41 | 69.59 | 6,637,024 | +2.04(+3.02%) |
Apr 23, 2020 | 68.64 | 69.71 | 67.50 | 67.55 | 8,369,347 | -0.80(-1.17%) |
Apr 22, 2020 | 67.53 | 68.95 | 66.58 | 68.34 | 8,050,054 | +2.60(+3.95%) |
Apr 21, 2020 | 67.09 | 67.69 | 65.66 | 65.74 | 10,132,623 | -2.26(-3.32%) |
Apr 20, 2020 | 68.65 | 69.76 | 67.81 | 68.00 | 7,886,396 | -1.70(-2.44%) |
Apr 17, 2020 | 70.76 | 71.61 | 69.07 | 69.71 | 10,846,330 | -0.62(-0.88%) |
Apr 16, 2020 | 70.34 | 71.10 | 68.98 | 70.33 | 9,614,041 | +0.79(+1.13%) |
Apr 15, 2020 | 69.42 | 69.86 | 67.75 | 69.54 | 10,873,489 | -1.43(-2.01%) |
Apr 14, 2020 | 68.64 | 71.08 | 68.61 | 70.97 | 12,360,889 | +3.89(+5.80%) |
Apr 13, 2020 | 65.62 | 67.27 | 65.38 | 67.08 | 8,627,477 | +1.57(+2.40%) |
Apr 09, 2020 | 68.29 | 68.49 | 64.06 | 65.51 | 16,899,070 | -1.60(-2.39%) |
Apr 08, 2020 | 67.45 | 68.07 | 66.27 | 67.11 | 11,685,975 | +0.55(+0.82%) |
Apr 07, 2020 | 67.09 | 68.54 | 64.85 | 66.56 | 12,330,202 | +1.63(+2.51%) |
Apr 06, 2020 | 62.69 | 65.31 | 61.91 | 64.93 | 13,275,284 | +5.23(+8.77%) |
Apr 03, 2020 | 61.94 | 62.86 | 59.07 | 59.69 | 9,398,244 | -2.55(-4.10%) |
Apr 02, 2020 | 60.28 | 62.47 | 59.77 | 62.25 | 16,861,150 | +1.94(+3.22%) |
Apr 01, 2020 | 59.48 | 62.87 | 59.48 | 60.31 | 15,480,291 | -1.60(-2.59%) |
Mar 31, 2020 | 63.42 | 64.39 | 61.00 | 61.91 | 14,440,307 | -1.26(-2.00%) |
Mar 30, 2020 | 61.49 | 63.60 | 60.45 | 63.17 | 10,796,546 | +2.23(+3.66%) |
Mar 27, 2020 | 60.86 | 63.25 | 60.34 | 60.94 | 10,642,098 | -2.19(-3.46%) |
Mar 26, 2020 | 58.57 | 63.74 | 57.88 | 63.13 | 17,294,134 | +5.40(+9.35%) |
Mar 25, 2020 | 60.31 | 61.28 | 57.16 | 57.73 | 17,445,562 | -2.18(-3.64%) |
Mar 24, 2020 | 60.40 | 61.88 | 56.91 | 59.91 | 20,714,100 | +2.68(+4.69%) |
Mar 23, 2020 | 56.33 | 59.36 | 54.09 | 57.22 | 16,292,845 | +1.48(+2.66%) |
Mar 20, 2020 | 59.51 | 62.21 | 55.63 | 55.74 | 18,129,922 | -3.74(-6.29%) |
Mar 19, 2020 | 55.93 | 61.82 | 54.03 | 59.48 | 18,705,878 | +3.49(+6.23%) |
Mar 18, 2020 | 58.17 | 60.00 | 53.08 | 56.00 | 20,076,030 | -7.02(-11.14%) |
Mar 17, 2020 | 60.32 | 63.89 | 56.92 | 63.02 | 18,424,476 | +3.06(+5.10%) |
Mar 16, 2020 | 62.49 | 65.13 | 58.99 | 59.96 | 17,623,126 | -9.42(-13.57%) |
Mar 13, 2020 | 65.14 | 70.16 | 61.55 | 69.38 | 17,452,430 | +8.04(+13.12%) |
Mar 12, 2020 | 63.62 | 66.38 | 61.31 | 61.33 | 21,181,062 | -6.96(-10.18%) |
Mar 11, 2020 | 69.82 | 71.19 | 67.46 | 68.29 | 14,624,687 | -3.91(-5.41%) |
Mar 10, 2020 | 68.45 | 72.33 | 67.87 | 72.20 | 14,876,397 | +5.72(+8.60%) |
Mar 09, 2020 | 66.26 | 69.64 | 65.73 | 66.48 | 15,185,496 | -4.42(-6.23%) |
Mar 06, 2020 | 69.85 | 71.45 | 69.39 | 70.90 | 12,606,281 | -1.56(-2.15%) |
Mar 05, 2020 | 72.72 | 74.46 | 72.02 | 72.45 | 10,266,341 | -2.41(-3.22%) |
Mar 04, 2020 | 72.41 | 74.96 | 71.43 | 74.86 | 10,809,400 | +3.53(+4.95%) |
Mar 03, 2020 | 73.38 | 75.04 | 70.66 | 71.33 | 17,991,368 | -1.82(-2.48%) |