Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.23 | 73.82 | 71.15 | 72.26 | 496,494 | -1.63(-2.21%) |
May 28, 2020 | 75.20 | 76.09 | 72.96 | 73.89 | 610,370 | +0.33(+0.44%) |
May 27, 2020 | 72.07 | 73.78 | 70.95 | 73.57 | 510,639 | +2.98(+4.22%) |
May 26, 2020 | 70.57 | 71.58 | 69.21 | 70.59 | 639,584 | +2.23(+3.27%) |
May 22, 2020 | 69.72 | 69.72 | 67.71 | 68.35 | 493,364 | -1.08(-1.56%) |
May 21, 2020 | 68.26 | 69.87 | 68.26 | 69.44 | 336,245 | +1.14(+1.67%) |
May 20, 2020 | 68.00 | 68.80 | 66.83 | 68.29 | 705,959 | +1.35(+2.02%) |
May 19, 2020 | 68.10 | 69.19 | 66.92 | 66.94 | 456,859 | -1.42(-2.08%) |
May 18, 2020 | 67.99 | 70.04 | 67.77 | 68.36 | 435,039 | +2.67(+4.07%) |
May 15, 2020 | 65.30 | 66.64 | 64.41 | 65.69 | 477,297 | +0.12(+0.19%) |
May 14, 2020 | 63.29 | 65.88 | 61.89 | 65.56 | 1,111,331 | +1.51(+2.36%) |
May 13, 2020 | 64.28 | 64.66 | 62.26 | 64.05 | 1,097,120 | -0.93(-1.43%) |
May 12, 2020 | 68.95 | 68.98 | 64.93 | 64.98 | 1,082,811 | -3.84(-5.59%) |
May 11, 2020 | 70.23 | 70.23 | 68.07 | 68.82 | 589,738 | -2.36(-3.31%) |
May 08, 2020 | 71.53 | 71.90 | 70.90 | 71.18 | 411,988 | +1.25(+1.78%) |
May 07, 2020 | 71.30 | 71.90 | 69.80 | 69.93 | 329,540 | -0.27(-0.38%) |
May 06, 2020 | 71.39 | 72.07 | 70.15 | 70.20 | 304,005 | -1.05(-1.48%) |
May 05, 2020 | 71.43 | 72.60 | 70.45 | 71.26 | 518,085 | +0.52(+0.73%) |
May 04, 2020 | 71.08 | 71.08 | 68.75 | 70.74 | 588,311 | -1.40(-1.93%) |
May 01, 2020 | 71.80 | 72.46 | 70.78 | 72.14 | 381,610 | -1.55(-2.10%) |
Apr 30, 2020 | 77.01 | 77.05 | 73.65 | 73.68 | 494,746 | -4.55(-5.82%) |
Apr 29, 2020 | 77.84 | 79.97 | 76.70 | 78.23 | 716,457 | +3.23(+4.31%) |
Apr 28, 2020 | 77.04 | 78.66 | 74.78 | 75.00 | 504,301 | -0.79(-1.05%) |
Apr 27, 2020 | 72.31 | 77.50 | 71.99 | 75.80 | 661,605 | +1.57(+2.11%) |
Apr 24, 2020 | 72.68 | 75.09 | 70.75 | 74.23 | 557,561 | +0.59(+0.80%) |
Apr 23, 2020 | 73.85 | 75.15 | 71.83 | 73.64 | 331,665 | +0.95(+1.30%) |
Apr 22, 2020 | 74.13 | 74.81 | 72.19 | 72.69 | 441,887 | -0.55(-0.76%) |
Apr 21, 2020 | 74.76 | 75.84 | 73.04 | 73.24 | 504,415 | -3.38(-4.42%) |
Apr 20, 2020 | 78.36 | 78.63 | 76.06 | 76.63 | 343,696 | -3.19(-4.00%) |
Apr 17, 2020 | 77.92 | 80.03 | 76.69 | 79.82 | 505,466 | +4.94(+6.60%) |
Apr 16, 2020 | 73.15 | 75.32 | 71.52 | 74.88 | 448,498 | +1.41(+1.93%) |
Apr 15, 2020 | 72.67 | 74.33 | 71.95 | 73.46 | 434,141 | -2.02(-2.67%) |
Apr 14, 2020 | 76.61 | 77.24 | 75.13 | 75.48 | 371,210 | +0.37(+0.50%) |
Apr 13, 2020 | 79.69 | 79.69 | 74.66 | 75.11 | 228,690 | -5.47(-6.79%) |
Apr 09, 2020 | 76.86 | 81.03 | 75.25 | 80.58 | 282,964 | +5.55(+7.40%) |
Apr 08, 2020 | 73.02 | 76.06 | 71.94 | 75.02 | 428,887 | +2.49(+3.43%) |
Apr 07, 2020 | 76.10 | 77.79 | 72.40 | 72.54 | 526,611 | +0.15(+0.21%) |
Apr 06, 2020 | 68.41 | 72.97 | 68.15 | 72.38 | 479,713 | +7.43(+11.44%) |
Apr 03, 2020 | 70.09 | 70.83 | 63.91 | 64.96 | 367,069 | -4.89(-7.01%) |
Apr 02, 2020 | 70.80 | 72.48 | 68.03 | 69.85 | 377,246 | -0.25(-0.35%) |
Apr 01, 2020 | 72.48 | 73.14 | 68.92 | 70.10 | 344,291 | -5.82(-7.67%) |
Mar 31, 2020 | 77.61 | 77.85 | 75.17 | 75.92 | 311,699 | -2.55(-3.25%) |
Mar 30, 2020 | 76.36 | 79.03 | 74.53 | 78.47 | 421,128 | +2.25(+2.95%) |
Mar 27, 2020 | 78.33 | 79.30 | 73.14 | 76.23 | 477,012 | -3.57(-4.47%) |
Mar 26, 2020 | 75.90 | 80.64 | 75.10 | 79.79 | 324,900 | +4.86(+6.48%) |
Mar 25, 2020 | 69.08 | 78.02 | 66.69 | 74.94 | 436,583 | +5.92(+8.57%) |
Mar 24, 2020 | 66.81 | 69.81 | 65.11 | 69.02 | 387,980 | +5.00(+7.81%) |
Mar 23, 2020 | 63.12 | 64.35 | 59.30 | 64.02 | 725,740 | -0.01(-0.01%) |
Mar 20, 2020 | 72.55 | 72.55 | 62.62 | 64.03 | 761,128 | -6.81(-9.61%) |
Mar 19, 2020 | 66.97 | 70.93 | 62.78 | 70.84 | 654,813 | +3.36(+4.99%) |
Mar 18, 2020 | 67.47 | 69.33 | 61.13 | 67.47 | 986,655 | -4.76(-6.59%) |
Mar 17, 2020 | 72.21 | 72.86 | 66.34 | 72.23 | 676,679 | +1.49(+2.11%) |
Mar 16, 2020 | 75.51 | 77.89 | 69.97 | 70.74 | 789,979 | -13.16(-15.69%) |
Mar 13, 2020 | 81.66 | 83.90 | 77.48 | 83.90 | 678,801 | +5.95(+7.63%) |
Mar 12, 2020 | 76.48 | 87.93 | 75.36 | 77.96 | 960,424 | -9.59(-10.95%) |
Mar 11, 2020 | 93.73 | 93.74 | 86.85 | 87.55 | 717,425 | -8.49(-8.84%) |
Mar 10, 2020 | 92.91 | 96.18 | 88.45 | 96.03 | 719,126 | +5.25(+5.78%) |
Mar 09, 2020 | 96.13 | 96.39 | 90.68 | 90.79 | 637,446 | -9.79(-9.73%) |
Mar 06, 2020 | 101.98 | 101.98 | 97.82 | 100.58 | 413,829 | -3.69(-3.54%) |
Mar 05, 2020 | 104.32 | 105.66 | 102.62 | 104.27 | 370,803 | -1.97(-1.85%) |
Mar 04, 2020 | 100.81 | 106.30 | 100.81 | 106.23 | 452,417 | +6.53(+6.55%) |
Mar 03, 2020 | 99.16 | 102.12 | 98.48 | 99.71 | 403,058 | +0.51(+0.51%) |