Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.46 | 77.30 | 74.67 | 76.98 | 1,441,600 | +1.72(+2.29%) |
May 28, 2020 | 73.32 | 75.66 | 73.32 | 75.26 | 1,176,823 | +2.01(+2.74%) |
May 27, 2020 | 74.26 | 74.32 | 71.74 | 73.25 | 1,095,748 | -1.13(-1.52%) |
May 26, 2020 | 75.72 | 75.86 | 74.02 | 74.38 | 773,298 | -0.17(-0.23%) |
May 22, 2020 | 73.25 | 74.66 | 72.78 | 74.55 | 318,000 | +1.12(+1.53%) |
May 21, 2020 | 74.64 | 74.89 | 73.08 | 73.43 | 740,438 | -1.42(-1.90%) |
May 20, 2020 | 74.82 | 75.79 | 74.62 | 74.85 | 296,177 | +0.70(+0.94%) |
May 19, 2020 | 74.85 | 76.12 | 74.06 | 74.15 | 483,036 | -0.66(-0.88%) |
May 18, 2020 | 73.91 | 75.35 | 73.83 | 74.81 | 598,882 | +1.21(+1.64%) |
May 15, 2020 | 72.43 | 73.81 | 72.24 | 73.60 | 687,000 | +0.64(+0.88%) |
May 14, 2020 | 71.82 | 72.96 | 71.39 | 72.96 | 553,904 | +0.36(+0.50%) |
May 13, 2020 | 72.16 | 73.60 | 71.40 | 72.60 | 935,798 | +0.53(+0.74%) |
May 12, 2020 | 73.26 | 74.54 | 71.85 | 72.07 | 951,680 | -1.47(-2.00%) |
May 11, 2020 | 72.54 | 74.37 | 72.25 | 73.54 | 1,049,574 | +0.84(+1.16%) |
May 08, 2020 | 73.47 | 73.79 | 72.49 | 72.70 | 712,900 | -0.07(-0.10%) |
May 07, 2020 | 73.53 | 73.89 | 72.61 | 72.77 | 550,145 | +0.20(+0.28%) |
May 06, 2020 | 72.51 | 73.30 | 71.92 | 72.57 | 601,776 | +0.06(+0.08%) |
May 05, 2020 | 70.20 | 72.60 | 69.31 | 72.51 | 886,922 | +2.91(+4.18%) |
May 04, 2020 | 69.50 | 69.97 | 68.90 | 69.60 | 598,508 | -0.13(-0.19%) |
May 01, 2020 | 69.59 | 70.75 | 69.37 | 69.73 | 306,300 | -0.84(-1.19%) |
Apr 30, 2020 | 71.37 | 71.50 | 70.54 | 70.57 | 690,774 | -0.88(-1.23%) |
Apr 29, 2020 | 71.96 | 72.06 | 71.00 | 71.45 | 526,134 | +0.52(+0.73%) |
Apr 28, 2020 | 71.07 | 71.87 | 70.52 | 70.93 | 574,864 | -0.06(-0.08%) |
Apr 27, 2020 | 69.54 | 71.33 | 69.36 | 70.99 | 529,133 | +2.03(+2.94%) |
Apr 24, 2020 | 68.93 | 69.98 | 67.57 | 68.96 | 873,700 | +0.22(+0.32%) |
Apr 23, 2020 | 68.30 | 69.48 | 67.64 | 68.74 | 790,277 | +1.14(+1.69%) |
Apr 22, 2020 | 67.35 | 68.63 | 65.99 | 67.60 | 577,567 | +1.62(+2.46%) |
Apr 21, 2020 | 66.46 | 66.89 | 65.22 | 65.98 | 544,088 | -1.42(-2.11%) |
Apr 20, 2020 | 66.73 | 68.11 | 66.23 | 67.40 | 519,133 | -0.08(-0.12%) |
Apr 17, 2020 | 67.04 | 67.52 | 65.68 | 67.48 | 717,600 | +1.81(+2.76%) |
Apr 16, 2020 | 64.74 | 65.81 | 64.20 | 65.67 | 684,122 | +1.12(+1.74%) |
Apr 15, 2020 | 64.81 | 65.44 | 64.22 | 64.55 | 661,458 | -1.20(-1.83%) |
Apr 14, 2020 | 64.53 | 66.44 | 64.38 | 65.75 | 967,701 | +2.43(+3.84%) |
Apr 13, 2020 | 63.34 | 63.83 | 61.52 | 63.32 | 512,566 | -0.16(-0.25%) |
Apr 09, 2020 | 63.12 | 64.21 | 62.85 | 63.48 | 917,400 | +0.22(+0.35%) |
Apr 08, 2020 | 62.66 | 63.48 | 61.90 | 63.26 | 1,026,058 | +1.32(+2.13%) |
Apr 07, 2020 | 63.16 | 64.39 | 61.76 | 61.94 | 1,282,508 | -0.49(-0.78%) |
Apr 06, 2020 | 59.49 | 63.00 | 58.87 | 62.43 | 1,206,192 | +4.58(+7.92%) |
Apr 03, 2020 | 58.71 | 59.58 | 56.66 | 57.85 | 1,550,000 | -1.65(-2.77%) |
Apr 02, 2020 | 57.49 | 59.89 | 56.90 | 59.50 | 1,297,435 | +1.42(+2.44%) |
Apr 01, 2020 | 56.58 | 58.49 | 56.38 | 58.08 | 908,375 | +0.02(+0.03%) |
Mar 31, 2020 | 58.42 | 58.82 | 57.06 | 58.06 | 969,113 | -0.89(-1.51%) |
Mar 30, 2020 | 57.23 | 59.34 | 57.02 | 58.95 | 813,018 | +1.91(+3.35%) |
Mar 27, 2020 | 56.87 | 58.70 | 56.27 | 57.04 | 810,600 | -1.71(-2.91%) |
Mar 26, 2020 | 53.90 | 59.34 | 53.80 | 58.75 | 1,420,495 | +5.40(+10.12%) |
Mar 25, 2020 | 54.86 | 56.49 | 52.91 | 53.35 | 1,156,917 | -1.55(-2.82%) |
Mar 24, 2020 | 55.91 | 56.73 | 52.99 | 54.90 | 1,692,006 | +1.03(+1.91%) |
Mar 23, 2020 | 51.44 | 55.04 | 50.01 | 53.87 | 1,304,435 | +1.86(+3.58%) |
Mar 20, 2020 | 56.80 | 58.00 | 50.93 | 52.01 | 1,822,800 | -4.64(-8.19%) |
Mar 19, 2020 | 58.95 | 59.25 | 54.29 | 56.65 | 1,414,155 | -2.80(-4.71%) |
Mar 18, 2020 | 54.74 | 61.78 | 51.62 | 59.45 | 1,837,398 | +0.93(+1.59%) |
Mar 17, 2020 | 57.98 | 58.78 | 56.10 | 58.52 | 1,733,848 | +0.91(+1.58%) |
Mar 16, 2020 | 54.46 | 62.45 | 54.46 | 57.61 | 1,398,002 | -7.77(-11.88%) |
Mar 13, 2020 | 64.35 | 65.54 | 59.11 | 65.38 | 1,339,100 | +3.28(+5.28%) |
Mar 12, 2020 | 59.05 | 64.15 | 56.81 | 62.10 | 1,205,591 | -1.16(-1.83%) |
Mar 11, 2020 | 64.32 | 64.94 | 61.86 | 63.26 | 895,445 | -2.73(-4.14%) |
Mar 10, 2020 | 63.91 | 66.38 | 62.11 | 65.99 | 1,380,177 | +3.52(+5.63%) |
Mar 09, 2020 | 62.15 | 64.30 | 60.68 | 62.47 | 973,208 | -4.00(-6.02%) |
Mar 06, 2020 | 66.62 | 67.00 | 64.30 | 66.47 | 953,700 | -1.72(-2.52%) |
Mar 05, 2020 | 69.54 | 70.08 | 67.39 | 68.19 | 730,400 | -2.77(-3.90%) |
Mar 04, 2020 | 70.83 | 71.45 | 69.09 | 70.96 | 880,223 | +2.69(+3.94%) |
Mar 03, 2020 | 69.49 | 70.34 | 67.43 | 68.27 | 854,090 | -0.90(-1.30%) |