Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.26 | 88.46 | 84.56 | 88.46 | 74,844,344 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,806,552 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.96 | 117,918,104 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.88 | 77,299,968 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.96 | 104,228,376 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,092,936 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.12 | 88.59 | 89.40 | 58,806,756 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,899,824 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.21 | 77,856,040 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,100,656 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.62 | 80.03 | 60,375,524 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,727,180 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,408,596 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,013,344 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.92 | 76.34 | 77.86 | 34,105,572 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.08 | 75.96 | 37,447,944 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.60 | 74.20 | 32,443,620 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.58 | 73.19 | 36,989,092 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.58 | 31,841,576 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.97 | 70.46 | 34,325,516 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,689,668 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,001,276 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,400,728 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,062,388 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,383,892 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.76 | 42,499,812 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.30 | 48,568,028 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,716,064 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,040,360 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,094,676 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,690,320 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.80 | 68.61 | 69.97 | 36,721,960 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,198,136 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,934,468 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,802,712 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,339,472 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,631,032 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,882,760 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,545,924 | -2.88(-4.52%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,719,896 | +3.09(+5.10%) |
Apr 01, 2020 | 63.70 | 65.16 | 60.12 | 60.56 | 65,867,656 | -5.12(-7.79%) |
Mar 31, 2020 | 66.57 | 68.62 | 64.22 | 65.68 | 95,254,280 | -0.50(-0.75%) |
Mar 30, 2020 | 63.62 | 66.27 | 63.18 | 66.17 | 60,354,580 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,099,260 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.33 | 62.29 | 64.09 | 69,926,168 | +2.90(+4.73%) |
Mar 25, 2020 | 63.24 | 65.23 | 60.71 | 61.20 | 79,537,456 | -0.89(-1.43%) |
Mar 24, 2020 | 57.06 | 62.95 | 56.82 | 62.08 | 110,426,192 | +9.09(+17.16%) |
Mar 23, 2020 | 51.25 | 53.94 | 49.46 | 52.99 | 64,541,848 | +1.73(+3.37%) |
Mar 20, 2020 | 54.57 | 57.39 | 51.11 | 51.26 | 80,735,840 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.18 | 53.06 | 76,728,232 | +2.53(+5.00%) |
Mar 18, 2020 | 49.86 | 52.31 | 45.02 | 50.53 | 87,481,336 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.13 | 83,562,456 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.33 | 48.34 | 52.08 | 72,852,000 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.01 | 63,698,708 | +6.11(+11.34%) |
Mar 12, 2020 | 56.17 | 58.83 | 53.77 | 53.89 | 81,828,080 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.93 | 60.44 | 61.41 | 50,301,824 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,166,244 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.34 | 61.15 | 61,380,684 | -5.13(-7.74%) |
Mar 06, 2020 | 66.30 | 66.87 | 64.28 | 66.29 | 51,715,844 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.65 | 68.09 | 54,048,384 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.57 | 70.89 | 59,823,284 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.39 | 66.25 | 65,315,592 | -2.63(-3.81%) |