Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.51 | 74.06 | 72.85 | 73.97 | 60,000 | -0.10(-0.14%) |
May 28, 2020 | 75.00 | 75.09 | 73.94 | 74.07 | 92,962 | -0.38(-0.51%) |
May 27, 2020 | 73.84 | 74.45 | 73.05 | 74.45 | 119,218 | +1.93(+2.66%) |
May 26, 2020 | 72.22 | 72.89 | 72.14 | 72.52 | 126,524 | +2.34(+3.33%) |
May 22, 2020 | 69.97 | 70.19 | 69.48 | 70.18 | 41,800 | +0.15(+0.21%) |
May 21, 2020 | 70.03 | 70.53 | 69.97 | 70.03 | 54,604 | -0.09(-0.12%) |
May 20, 2020 | 69.72 | 70.65 | 69.72 | 70.12 | 38,882 | +1.23(+1.79%) |
May 19, 2020 | 69.56 | 70.10 | 68.89 | 68.89 | 52,698 | -0.76(-1.09%) |
May 18, 2020 | 67.84 | 70.03 | 67.84 | 69.65 | 57,774 | +3.73(+5.67%) |
May 15, 2020 | 65.05 | 66.09 | 64.78 | 65.92 | 29,800 | +0.15(+0.23%) |
May 14, 2020 | 64.08 | 65.77 | 63.13 | 65.77 | 85,666 | +0.69(+1.06%) |
May 13, 2020 | 66.31 | 66.31 | 64.62 | 65.08 | 54,376 | -1.77(-2.65%) |
May 12, 2020 | 68.96 | 68.96 | 66.79 | 66.84 | 76,324 | -1.72(-2.52%) |
May 11, 2020 | 68.67 | 68.97 | 68.05 | 68.57 | 38,960 | -0.68(-0.97%) |
May 08, 2020 | 68.69 | 69.38 | 68.69 | 69.25 | 54,200 | +1.31(+1.92%) |
May 07, 2020 | 67.46 | 68.64 | 67.46 | 67.94 | 59,586 | +1.34(+2.01%) |
May 06, 2020 | 67.46 | 67.46 | 66.57 | 66.60 | 21,776 | -0.59(-0.87%) |
May 05, 2020 | 67.22 | 67.86 | 67.14 | 67.19 | 23,474 | +0.62(+0.93%) |
May 04, 2020 | 66.11 | 66.60 | 65.70 | 66.57 | 34,154 | -0.44(-0.65%) |
May 01, 2020 | 68.11 | 68.11 | 66.61 | 67.00 | 62,600 | -1.98(-2.86%) |
Apr 30, 2020 | 69.67 | 69.67 | 68.63 | 68.98 | 86,092 | -1.49(-2.11%) |
Apr 29, 2020 | 70.03 | 70.95 | 69.75 | 70.47 | 155,616 | +2.03(+2.96%) |
Apr 28, 2020 | 68.34 | 69.50 | 68.17 | 68.44 | 70,052 | +0.83(+1.24%) |
Apr 27, 2020 | 66.77 | 67.90 | 66.43 | 67.61 | 75,118 | +1.81(+2.75%) |
Apr 24, 2020 | 65.30 | 66.03 | 64.82 | 65.80 | 68,000 | +0.73(+1.11%) |
Apr 23, 2020 | 65.28 | 66.15 | 65.06 | 65.07 | 78,322 | +0.50(+0.78%) |
Apr 22, 2020 | 64.44 | 64.94 | 64.17 | 64.56 | 64,118 | +1.16(+1.84%) |
Apr 21, 2020 | 63.59 | 64.31 | 63.23 | 63.40 | 52,324 | -1.93(-2.95%) |
Apr 20, 2020 | 66.02 | 66.53 | 65.19 | 65.33 | 47,012 | -1.52(-2.27%) |
Apr 17, 2020 | 65.61 | 66.98 | 65.56 | 66.84 | 99,400 | +2.91(+4.55%) |
Apr 16, 2020 | 64.20 | 64.36 | 62.98 | 63.93 | 79,430 | -0.38(-0.59%) |
Apr 15, 2020 | 65.47 | 65.47 | 63.60 | 64.31 | 54,296 | -2.07(-3.12%) |
Apr 14, 2020 | 66.15 | 66.80 | 65.69 | 66.38 | 70,438 | +1.23(+1.90%) |
Apr 13, 2020 | 66.60 | 66.60 | 64.44 | 65.14 | 107,682 | -1.68(-2.51%) |
Apr 09, 2020 | 67.27 | 67.89 | 66.31 | 66.83 | 166,600 | +1.12(+1.71%) |
Apr 08, 2020 | 64.31 | 65.95 | 63.58 | 65.70 | 77,660 | +2.31(+3.64%) |
Apr 07, 2020 | 65.99 | 66.16 | 63.39 | 63.39 | 110,092 | +0.05(+0.07%) |
Apr 06, 2020 | 60.12 | 63.71 | 60.12 | 63.34 | 57,114 | +4.61(+7.85%) |
Apr 03, 2020 | 59.62 | 60.16 | 58.11 | 58.73 | 139,200 | -1.27(-2.11%) |
Apr 02, 2020 | 58.48 | 60.69 | 58.48 | 60.00 | 34,650 | +0.91(+1.54%) |
Apr 01, 2020 | 60.30 | 60.30 | 58.51 | 59.09 | 94,216 | -3.01(-4.85%) |
Mar 31, 2020 | 62.98 | 63.29 | 61.84 | 62.10 | 110,612 | -0.88(-1.41%) |
Mar 30, 2020 | 61.71 | 63.24 | 61.03 | 62.98 | 99,200 | +1.48(+2.40%) |
Mar 27, 2020 | 62.37 | 63.30 | 61.25 | 61.51 | 260,200 | -3.00(-4.65%) |
Mar 26, 2020 | 60.69 | 64.73 | 60.69 | 64.51 | 249,836 | +4.18(+6.93%) |
Mar 25, 2020 | 58.62 | 62.52 | 57.70 | 60.33 | 150,602 | +1.84(+3.14%) |
Mar 24, 2020 | 53.52 | 58.53 | 53.52 | 58.49 | 89,364 | +6.41(+12.32%) |
Mar 23, 2020 | 54.09 | 54.09 | 50.97 | 52.08 | 235,186 | -2.56(-4.69%) |
Mar 20, 2020 | 57.90 | 58.25 | 54.11 | 54.64 | 163,000 | -2.70(-4.72%) |
Mar 19, 2020 | 55.74 | 57.80 | 54.30 | 57.34 | 166,084 | +0.74(+1.32%) |
Mar 18, 2020 | 59.27 | 59.27 | 52.63 | 56.60 | 237,896 | -4.05(-6.68%) |
Mar 17, 2020 | 59.24 | 60.98 | 57.16 | 60.65 | 179,428 | +2.62(+4.52%) |
Mar 16, 2020 | 64.30 | 64.30 | 57.74 | 58.02 | 217,090 | -8.26(-12.45%) |
Mar 13, 2020 | 63.30 | 66.38 | 61.70 | 66.28 | 224,600 | +4.81(+7.83%) |
Mar 12, 2020 | 64.67 | 65.52 | 59.78 | 61.47 | 337,758 | -6.60(-9.70%) |
Mar 11, 2020 | 69.89 | 70.58 | 67.39 | 68.07 | 107,346 | -4.13(-5.72%) |
Mar 10, 2020 | 70.97 | 72.20 | 68.60 | 72.20 | 235,810 | +3.48(+5.06%) |
Mar 09, 2020 | 72.67 | 72.67 | 67.38 | 68.72 | 160,698 | -6.09(-8.15%) |
Mar 06, 2020 | 73.77 | 75.56 | 73.53 | 74.81 | 178,200 | -1.48(-1.95%) |
Mar 05, 2020 | 77.65 | 78.17 | 75.91 | 76.30 | 55,516 | -3.45(-4.33%) |
Mar 04, 2020 | 77.78 | 79.75 | 77.28 | 79.75 | 84,732 | +3.07(+4.01%) |
Mar 03, 2020 | 78.61 | 79.78 | 76.14 | 76.68 | 267,070 | -1.93(-2.46%) |