Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.04 | 71.57 | 68.23 | 70.50 | 1,147,151 | +1.17(+1.69%) |
May 28, 2020 | 71.43 | 71.47 | 69.32 | 69.32 | 377,549 | -1.16(-1.65%) |
May 27, 2020 | 70.22 | 71.09 | 68.99 | 70.49 | 238,814 | +0.32(+0.46%) |
May 26, 2020 | 70.15 | 72.68 | 69.44 | 70.17 | 475,378 | +1.90(+2.78%) |
May 22, 2020 | 72.01 | 73.79 | 67.82 | 68.27 | 898,012 | -5.75(-7.77%) |
May 21, 2020 | 73.31 | 74.85 | 70.72 | 74.02 | 768,457 | -1.68(-2.22%) |
May 20, 2020 | 71.59 | 75.72 | 71.19 | 75.70 | 894,362 | +5.43(+7.73%) |
May 19, 2020 | 69.01 | 72.43 | 68.02 | 70.27 | 395,422 | +1.04(+1.50%) |
May 18, 2020 | 68.35 | 70.00 | 68.33 | 69.23 | 936,112 | +0.99(+1.45%) |
May 15, 2020 | 68.27 | 69.03 | 67.63 | 68.24 | 585,361 | -0.93(-1.35%) |
May 14, 2020 | 69.21 | 70.17 | 66.44 | 69.18 | 455,509 | -1.28(-1.82%) |
May 13, 2020 | 73.32 | 73.35 | 69.47 | 70.46 | 502,761 | -3.01(-4.09%) |
May 12, 2020 | 74.26 | 75.02 | 72.60 | 73.46 | 386,467 | -0.63(-0.85%) |
May 11, 2020 | 73.65 | 74.93 | 72.91 | 74.10 | 201,151 | +0.17(+0.24%) |
May 08, 2020 | 73.05 | 75.86 | 72.75 | 73.92 | 427,890 | +1.61(+2.23%) |
May 07, 2020 | 71.82 | 72.53 | 70.74 | 72.31 | 173,071 | +0.17(+0.24%) |
May 06, 2020 | 70.71 | 72.74 | 69.45 | 72.14 | 259,344 | +2.83(+4.09%) |
May 05, 2020 | 70.77 | 73.17 | 69.29 | 69.30 | 262,228 | -0.31(-0.45%) |
May 04, 2020 | 67.91 | 70.08 | 67.44 | 69.62 | 400,902 | +1.59(+2.34%) |
May 01, 2020 | 73.31 | 73.69 | 67.04 | 68.02 | 762,694 | -7.26(-9.64%) |
Apr 30, 2020 | 75.05 | 77.29 | 74.32 | 75.28 | 697,914 | +0.47(+0.62%) |
Apr 29, 2020 | 73.31 | 75.10 | 72.39 | 74.81 | 424,007 | +3.48(+4.88%) |
Apr 28, 2020 | 72.34 | 72.74 | 69.23 | 71.33 | 612,725 | -0.71(-0.98%) |
Apr 27, 2020 | 69.61 | 72.79 | 68.85 | 72.03 | 537,639 | +4.33(+6.40%) |
Apr 24, 2020 | 69.64 | 69.75 | 67.19 | 67.70 | 424,725 | -0.64(-0.94%) |
Apr 23, 2020 | 69.48 | 69.95 | 67.89 | 68.34 | 300,899 | -1.10(-1.58%) |
Apr 22, 2020 | 71.50 | 71.69 | 69.08 | 69.44 | 388,490 | -0.34(-0.49%) |
Apr 21, 2020 | 73.20 | 74.16 | 68.83 | 69.78 | 478,517 | -4.84(-6.48%) |
Apr 20, 2020 | 73.33 | 75.48 | 73.19 | 74.62 | 581,572 | +1.60(+2.20%) |
Apr 17, 2020 | 71.40 | 73.29 | 70.74 | 73.02 | 533,198 | +2.65(+3.76%) |
Apr 16, 2020 | 68.26 | 70.94 | 68.18 | 70.37 | 580,958 | +2.27(+3.34%) |
Apr 15, 2020 | 65.33 | 68.41 | 64.53 | 68.09 | 414,019 | +2.03(+3.08%) |
Apr 14, 2020 | 64.24 | 67.43 | 64.15 | 66.06 | 381,259 | +1.77(+2.75%) |
Apr 13, 2020 | 65.67 | 66.47 | 63.59 | 64.29 | 474,329 | -1.18(-1.80%) |
Apr 09, 2020 | 64.37 | 66.52 | 63.68 | 65.47 | 342,119 | +1.19(+1.85%) |
Apr 08, 2020 | 67.72 | 68.53 | 63.70 | 64.28 | 664,948 | -3.80(-5.58%) |
Apr 07, 2020 | 66.92 | 70.14 | 66.92 | 68.08 | 773,861 | +0.34(+0.50%) |
Apr 06, 2020 | 65.91 | 67.75 | 64.93 | 67.75 | 494,421 | +4.01(+6.29%) |
Apr 03, 2020 | 63.87 | 64.66 | 62.22 | 63.74 | 542,690 | -0.94(-1.46%) |
Apr 02, 2020 | 62.40 | 65.58 | 62.05 | 64.68 | 403,961 | +0.73(+1.13%) |
Apr 01, 2020 | 62.84 | 65.61 | 62.69 | 63.96 | 585,766 | -0.42(-0.65%) |
Mar 31, 2020 | 63.55 | 64.77 | 62.98 | 64.37 | 627,537 | +1.21(+1.91%) |
Mar 30, 2020 | 63.45 | 63.63 | 61.78 | 63.17 | 407,943 | +0.54(+0.87%) |
Mar 27, 2020 | 62.55 | 62.92 | 60.63 | 62.62 | 482,563 | -1.84(-2.85%) |
Mar 26, 2020 | 63.85 | 67.67 | 62.30 | 64.46 | 990,124 | +0.95(+1.50%) |
Mar 25, 2020 | 62.54 | 65.23 | 62.15 | 63.51 | 1,203,744 | +1.37(+2.20%) |
Mar 24, 2020 | 62.06 | 63.91 | 60.79 | 62.14 | 760,387 | +2.46(+4.12%) |
Mar 23, 2020 | 57.74 | 60.58 | 53.97 | 59.69 | 902,325 | +1.94(+3.36%) |
Mar 20, 2020 | 63.04 | 64.62 | 57.11 | 57.75 | 956,411 | -3.77(-6.13%) |
Mar 19, 2020 | 63.12 | 68.70 | 61.19 | 61.52 | 899,591 | -3.28(-5.06%) |
Mar 18, 2020 | 58.88 | 65.72 | 58.16 | 64.80 | 1,386,643 | +2.62(+4.21%) |
Mar 17, 2020 | 61.54 | 63.78 | 57.76 | 62.18 | 1,074,387 | +1.44(+2.37%) |
Mar 16, 2020 | 63.45 | 65.94 | 60.64 | 60.74 | 1,015,637 | -8.15(-11.83%) |
Mar 13, 2020 | 65.67 | 68.90 | 63.53 | 68.89 | 1,324,346 | +7.37(+11.98%) |
Mar 12, 2020 | 61.79 | 62.56 | 58.91 | 61.52 | 926,142 | -3.33(-5.13%) |
Mar 11, 2020 | 65.18 | 66.35 | 64.02 | 64.84 | 458,267 | -1.92(-2.88%) |
Mar 10, 2020 | 65.88 | 66.95 | 63.87 | 66.77 | 728,721 | +1.86(+2.86%) |
Mar 09, 2020 | 62.75 | 67.59 | 58.03 | 64.91 | 1,133,704 | -1.54(-2.32%) |
Mar 06, 2020 | 68.61 | 69.64 | 65.33 | 66.45 | 843,438 | -4.35(-6.15%) |
Mar 05, 2020 | 72.39 | 73.31 | 70.07 | 70.80 | 555,629 | -2.54(-3.46%) |
Mar 04, 2020 | 73.94 | 74.37 | 72.33 | 73.34 | 332,932 | +0.05(+0.07%) |
Mar 03, 2020 | 73.48 | 73.65 | 71.48 | 73.28 | 1,003,017 | -0.23(-0.31%) |