Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.91 | 76.08 | 74.09 | 74.91 | 1,014,208 | -0.81(-1.07%) |
May 28, 2020 | 78.61 | 78.95 | 75.57 | 75.72 | 793,422 | -2.68(-3.41%) |
May 27, 2020 | 75.53 | 78.47 | 75.53 | 78.40 | 1,116,314 | +4.45(+6.01%) |
May 26, 2020 | 71.63 | 74.63 | 71.38 | 73.95 | 1,042,617 | +4.60(+6.63%) |
May 22, 2020 | 69.24 | 69.56 | 68.47 | 69.35 | 589,218 | +0.06(+0.09%) |
May 21, 2020 | 68.92 | 69.71 | 67.73 | 69.29 | 713,514 | -0.06(-0.09%) |
May 20, 2020 | 69.24 | 70.36 | 69.05 | 69.35 | 704,700 | +0.74(+1.07%) |
May 19, 2020 | 69.38 | 70.71 | 68.38 | 68.62 | 884,204 | -0.82(-1.18%) |
May 18, 2020 | 68.26 | 70.28 | 68.13 | 69.44 | 1,044,084 | +3.76(+5.73%) |
May 15, 2020 | 63.01 | 66.01 | 62.27 | 65.67 | 2,308,218 | +1.90(+2.99%) |
May 14, 2020 | 62.20 | 63.77 | 60.28 | 63.77 | 1,288,674 | +0.33(+0.52%) |
May 13, 2020 | 66.20 | 66.20 | 62.87 | 63.44 | 1,125,334 | -3.18(-4.77%) |
May 12, 2020 | 68.30 | 68.51 | 66.61 | 66.61 | 1,081,052 | -1.63(-2.40%) |
May 11, 2020 | 68.02 | 68.84 | 66.22 | 68.25 | 1,029,430 | -0.40(-0.59%) |
May 08, 2020 | 67.38 | 68.85 | 67.19 | 68.65 | 768,923 | +2.44(+3.69%) |
May 07, 2020 | 66.26 | 68.13 | 66.02 | 66.21 | 1,204,544 | +1.00(+1.53%) |
May 06, 2020 | 67.35 | 68.36 | 63.58 | 65.21 | 1,390,689 | -2.15(-3.19%) |
May 05, 2020 | 68.56 | 69.32 | 67.22 | 67.36 | 962,187 | -0.57(-0.83%) |
May 04, 2020 | 67.05 | 68.20 | 66.51 | 67.93 | 744,927 | +0.40(+0.59%) |
May 01, 2020 | 69.41 | 69.78 | 67.00 | 67.53 | 907,766 | -3.67(-5.16%) |
Apr 30, 2020 | 72.66 | 72.79 | 70.32 | 71.20 | 1,678,821 | -2.54(-3.45%) |
Apr 29, 2020 | 72.75 | 74.77 | 72.19 | 73.75 | 1,046,587 | +2.60(+3.65%) |
Apr 28, 2020 | 71.01 | 72.53 | 70.70 | 71.15 | 922,915 | +1.52(+2.18%) |
Apr 27, 2020 | 67.99 | 70.20 | 67.60 | 69.63 | 748,339 | +2.25(+3.33%) |
Apr 24, 2020 | 66.23 | 67.88 | 65.77 | 67.39 | 977,911 | +1.73(+2.64%) |
Apr 23, 2020 | 66.35 | 67.33 | 65.28 | 65.65 | 808,246 | +0.18(+0.27%) |
Apr 22, 2020 | 65.09 | 65.94 | 64.14 | 65.47 | 792,803 | +1.67(+2.62%) |
Apr 21, 2020 | 63.97 | 64.79 | 63.37 | 63.80 | 762,701 | -1.92(-2.92%) |
Apr 20, 2020 | 66.08 | 67.74 | 65.25 | 65.73 | 959,030 | -1.32(-1.97%) |
Apr 17, 2020 | 68.29 | 70.06 | 66.23 | 67.05 | 1,178,659 | +1.05(+1.59%) |
Apr 16, 2020 | 63.92 | 66.42 | 63.45 | 66.00 | 1,225,546 | +1.76(+2.74%) |
Apr 15, 2020 | 63.96 | 65.03 | 62.38 | 64.23 | 1,023,052 | -2.38(-3.57%) |
Apr 14, 2020 | 65.21 | 66.89 | 64.75 | 66.61 | 1,111,273 | +2.59(+4.04%) |
Apr 13, 2020 | 64.14 | 64.23 | 61.63 | 64.03 | 1,521,395 | -0.34(-0.53%) |
Apr 09, 2020 | 67.24 | 68.45 | 63.67 | 64.37 | 2,055,027 | -1.42(-2.16%) |
Apr 08, 2020 | 63.67 | 66.08 | 62.46 | 65.79 | 1,339,007 | +3.49(+5.61%) |
Apr 07, 2020 | 64.00 | 65.39 | 61.21 | 62.29 | 1,594,140 | +2.03(+3.37%) |
Apr 06, 2020 | 55.39 | 60.75 | 55.39 | 60.27 | 1,709,123 | +7.94(+15.17%) |
Apr 03, 2020 | 54.92 | 55.68 | 51.98 | 52.33 | 1,222,528 | -2.82(-5.11%) |
Apr 02, 2020 | 55.68 | 58.15 | 53.44 | 55.15 | 1,550,409 | -1.20(-2.14%) |
Apr 01, 2020 | 57.12 | 57.86 | 55.60 | 56.35 | 1,806,360 | -4.12(-6.82%) |
Mar 31, 2020 | 58.79 | 61.11 | 58.01 | 60.47 | 2,099,915 | +1.12(+1.89%) |
Mar 30, 2020 | 57.89 | 60.35 | 56.95 | 59.35 | 1,224,763 | +1.45(+2.51%) |
Mar 27, 2020 | 58.57 | 60.06 | 56.83 | 57.89 | 1,370,946 | -3.75(-6.09%) |
Mar 26, 2020 | 58.42 | 62.21 | 57.02 | 61.65 | 1,798,501 | +3.47(+5.96%) |
Mar 25, 2020 | 54.73 | 61.77 | 53.79 | 58.18 | 2,054,853 | +3.57(+6.53%) |
Mar 24, 2020 | 47.26 | 55.02 | 46.98 | 54.62 | 1,875,572 | +9.45(+20.92%) |
Mar 23, 2020 | 49.60 | 49.80 | 44.62 | 45.17 | 2,458,495 | -4.54(-9.14%) |
Mar 20, 2020 | 58.52 | 58.64 | 49.42 | 49.71 | 2,692,568 | -8.05(-13.93%) |
Mar 19, 2020 | 58.84 | 59.56 | 55.98 | 57.76 | 1,735,511 | -1.83(-3.07%) |
Mar 18, 2020 | 64.76 | 65.81 | 54.70 | 59.59 | 1,517,430 | -9.43(-13.66%) |
Mar 17, 2020 | 64.71 | 69.03 | 63.32 | 69.02 | 1,628,597 | +5.30(+8.32%) |
Mar 16, 2020 | 63.55 | 67.00 | 62.87 | 63.72 | 1,619,007 | -7.47(-10.50%) |
Mar 13, 2020 | 72.98 | 73.54 | 67.97 | 71.20 | 1,786,583 | +0.74(+1.05%) |
Mar 12, 2020 | 70.65 | 74.18 | 67.56 | 70.46 | 2,339,310 | -4.89(-6.50%) |
Mar 11, 2020 | 75.04 | 76.75 | 74.28 | 75.35 | 1,664,623 | -1.81(-2.35%) |
Mar 10, 2020 | 74.62 | 77.23 | 73.19 | 77.17 | 1,414,992 | +5.18(+7.20%) |
Mar 09, 2020 | 70.55 | 73.58 | 69.48 | 71.99 | 2,107,347 | -2.42(-3.26%) |
Mar 06, 2020 | 74.86 | 76.22 | 72.55 | 74.41 | 2,045,341 | -2.51(-3.27%) |
Mar 05, 2020 | 77.17 | 78.14 | 75.78 | 76.93 | 1,172,950 | -2.52(-3.18%) |
Mar 04, 2020 | 78.04 | 79.56 | 76.26 | 79.45 | 967,554 | +2.57(+3.35%) |
Mar 03, 2020 | 78.68 | 79.85 | 75.81 | 76.88 | 1,590,571 | -2.39(-3.01%) |