Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.34 | 79.34 | 77.46 | 79.19 | 31,434 | -0.46(-0.57%) |
May 28, 2020 | 82.00 | 82.16 | 79.37 | 79.64 | 24,345 | -1.61(-1.99%) |
May 27, 2020 | 80.51 | 81.71 | 77.85 | 81.26 | 44,029 | +2.24(+2.84%) |
May 26, 2020 | 79.49 | 80.31 | 79.01 | 79.02 | 26,665 | +1.84(+2.38%) |
May 22, 2020 | 77.21 | 77.26 | 76.13 | 77.18 | 16,813 | +0.39(+0.51%) |
May 21, 2020 | 76.62 | 77.44 | 75.98 | 76.78 | 27,154 | +0.12(+0.16%) |
May 20, 2020 | 75.42 | 77.18 | 75.33 | 76.66 | 25,101 | +2.38(+3.21%) |
May 19, 2020 | 75.55 | 76.20 | 74.28 | 74.28 | 30,939 | -1.51(-2.00%) |
May 18, 2020 | 74.77 | 76.13 | 74.51 | 75.79 | 41,198 | +4.17(+5.82%) |
May 15, 2020 | 69.60 | 71.88 | 69.60 | 71.62 | 30,494 | +1.37(+1.95%) |
May 14, 2020 | 69.07 | 70.35 | 67.04 | 70.25 | 53,297 | -0.15(-0.22%) |
May 13, 2020 | 72.76 | 72.76 | 69.11 | 70.41 | 102,878 | -2.48(-3.40%) |
May 12, 2020 | 75.93 | 76.20 | 72.89 | 72.89 | 98,464 | -2.59(-3.43%) |
May 11, 2020 | 74.35 | 75.88 | 73.77 | 75.47 | 45,402 | +0.20(+0.27%) |
May 08, 2020 | 73.70 | 75.27 | 73.60 | 75.27 | 60,989 | +2.70(+3.72%) |
May 07, 2020 | 72.40 | 73.00 | 72.31 | 72.57 | 21,279 | +1.04(+1.46%) |
May 06, 2020 | 72.63 | 72.63 | 71.39 | 71.53 | 35,709 | -0.70(-0.97%) |
May 05, 2020 | 73.08 | 74.21 | 71.90 | 72.23 | 40,677 | +0.11(+0.16%) |
May 04, 2020 | 71.04 | 72.11 | 69.82 | 72.11 | 52,129 | +0.71(+0.99%) |
May 01, 2020 | 72.76 | 72.76 | 69.81 | 71.40 | 90,649 | -2.69(-3.63%) |
Apr 30, 2020 | 76.32 | 76.84 | 73.97 | 74.09 | 46,544 | -3.18(-4.11%) |
Apr 29, 2020 | 75.77 | 78.18 | 74.69 | 77.27 | 82,033 | +3.92(+5.34%) |
Apr 28, 2020 | 74.19 | 74.35 | 72.42 | 73.36 | 114,680 | +1.23(+1.70%) |
Apr 27, 2020 | 70.32 | 72.94 | 70.32 | 72.13 | 39,388 | +2.69(+3.87%) |
Apr 24, 2020 | 69.06 | 69.82 | 67.99 | 69.44 | 45,324 | +1.39(+2.04%) |
Apr 23, 2020 | 68.02 | 69.56 | 67.84 | 68.05 | 39,124 | +0.38(+0.57%) |
Apr 22, 2020 | 68.45 | 68.45 | 67.26 | 67.67 | 42,891 | +0.87(+1.31%) |
Apr 21, 2020 | 66.07 | 67.54 | 65.83 | 66.80 | 65,173 | -1.19(-1.75%) |
Apr 20, 2020 | 66.74 | 69.20 | 66.74 | 67.99 | 67,500 | -0.04(-0.06%) |
Apr 17, 2020 | 67.54 | 68.37 | 65.76 | 68.02 | 55,350 | +3.06(+4.72%) |
Apr 16, 2020 | 65.91 | 66.07 | 63.77 | 64.96 | 69,344 | -0.95(-1.44%) |
Apr 15, 2020 | 66.20 | 67.58 | 64.86 | 65.91 | 247,144 | -2.75(-4.00%) |
Apr 14, 2020 | 68.48 | 69.66 | 67.61 | 68.66 | 76,327 | +1.27(+1.89%) |
Apr 13, 2020 | 68.27 | 68.27 | 66.41 | 67.38 | 112,458 | -0.79(-1.17%) |
Apr 09, 2020 | 66.38 | 68.84 | 66.38 | 68.18 | 130,021 | +3.27(+5.03%) |
Apr 08, 2020 | 62.93 | 65.40 | 62.77 | 64.91 | 111,418 | +2.37(+3.80%) |
Apr 07, 2020 | 64.65 | 65.02 | 61.79 | 62.54 | 104,723 | +0.31(+0.49%) |
Apr 06, 2020 | 60.55 | 62.44 | 60.54 | 62.23 | 60,053 | +4.01(+6.90%) |
Apr 03, 2020 | 59.79 | 59.96 | 57.31 | 58.22 | 69,135 | -1.90(-3.16%) |
Apr 02, 2020 | 59.32 | 61.19 | 58.63 | 60.11 | 53,227 | +0.13(+0.22%) |
Apr 01, 2020 | 61.57 | 62.47 | 59.37 | 59.98 | 76,825 | -4.20(-6.55%) |
Mar 31, 2020 | 63.64 | 64.59 | 62.61 | 64.18 | 63,435 | +0.13(+0.21%) |
Mar 30, 2020 | 62.92 | 64.16 | 61.96 | 64.05 | 70,126 | +1.29(+2.06%) |
Mar 27, 2020 | 62.97 | 64.48 | 62.32 | 62.76 | 83,234 | -2.11(-3.25%) |
Mar 26, 2020 | 62.12 | 65.51 | 62.12 | 64.86 | 101,621 | +3.39(+5.51%) |
Mar 25, 2020 | 60.85 | 63.36 | 59.66 | 61.47 | 268,169 | +0.50(+0.82%) |
Mar 24, 2020 | 58.93 | 60.97 | 58.52 | 60.97 | 101,102 | +4.65(+8.26%) |
Mar 23, 2020 | 56.15 | 57.16 | 54.48 | 56.32 | 223,215 | -0.16(-0.29%) |
Mar 20, 2020 | 58.95 | 60.23 | 56.29 | 56.48 | 141,798 | -1.33(-2.31%) |
Mar 19, 2020 | 53.42 | 58.96 | 52.46 | 57.82 | 227,561 | +3.42(+6.29%) |
Mar 18, 2020 | 57.85 | 59.33 | 53.33 | 54.40 | 185,768 | -6.77(-11.07%) |
Mar 17, 2020 | 57.97 | 61.30 | 56.54 | 61.16 | 423,792 | +4.15(+7.27%) |
Mar 16, 2020 | 58.99 | 61.56 | 57.02 | 57.02 | 227,435 | -8.92(-13.53%) |
Mar 13, 2020 | 66.06 | 66.76 | 62.10 | 65.94 | 255,384 | +2.59(+4.09%) |
Mar 12, 2020 | 66.08 | 67.24 | 62.59 | 63.35 | 298,194 | -7.90(-11.09%) |
Mar 11, 2020 | 73.48 | 74.16 | 70.05 | 71.25 | 104,609 | -4.49(-5.93%) |
Mar 10, 2020 | 75.85 | 76.87 | 72.94 | 75.74 | 116,449 | +1.56(+2.11%) |
Mar 09, 2020 | 75.51 | 77.44 | 74.18 | 74.18 | 136,020 | -7.93(-9.66%) |
Mar 06, 2020 | 82.02 | 83.39 | 80.71 | 82.11 | 59,886 | -2.07(-2.46%) |
Mar 05, 2020 | 85.35 | 85.81 | 83.24 | 84.18 | 102,684 | -2.85(-3.28%) |
Mar 04, 2020 | 86.06 | 87.04 | 85.05 | 87.03 | 78,192 | +2.39(+2.83%) |
Mar 03, 2020 | 86.53 | 87.66 | 84.06 | 84.64 | 42,265 | -1.58(-1.84%) |