Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.85 | 78.32 | 77.18 | 77.54 | 157,460,464 | -0.08(-0.10%) |
May 28, 2020 | 77.25 | 78.88 | 76.97 | 77.61 | 137,034,480 | +0.03(+0.04%) |
May 27, 2020 | 77.10 | 77.72 | 76.35 | 77.58 | 115,735,224 | +0.34(+0.44%) |
May 26, 2020 | 78.89 | 79.07 | 77.18 | 77.24 | 128,578,864 | -0.53(-0.68%) |
May 22, 2020 | 77.01 | 77.85 | 76.90 | 77.77 | 83,859,856 | +0.58(+0.76%) |
May 21, 2020 | 77.71 | 78.25 | 77.03 | 77.18 | 105,227,336 | -0.67(-0.86%) |
May 20, 2020 | 77.23 | 77.92 | 77.11 | 77.85 | 114,244,344 | +1.49(+1.94%) |
May 19, 2020 | 76.83 | 77.68 | 76.33 | 76.36 | 104,184,272 | -0.44(-0.58%) |
May 18, 2020 | 76.37 | 77.18 | 75.68 | 76.81 | 138,710,400 | +1.77(+2.36%) |
May 15, 2020 | 73.25 | 75.09 | 73.21 | 75.04 | 170,531,072 | -0.45(-0.59%) |
May 14, 2020 | 74.26 | 75.55 | 73.53 | 75.49 | 162,733,536 | +0.46(+0.61%) |
May 13, 2020 | 76.12 | 77.05 | 73.94 | 75.03 | 205,514,880 | -0.92(-1.21%) |
May 12, 2020 | 77.51 | 77.96 | 75.82 | 75.94 | 165,961,280 | -0.88(-1.14%) |
May 11, 2020 | 75.14 | 77.32 | 74.93 | 76.82 | 149,445,024 | +1.19(+1.57%) |
May 08, 2020 | 74.54 | 75.68 | 74.21 | 75.63 | 137,418,432 | +1.76(+2.38%) |
May 07, 2020 | 73.75 | 74.22 | 73.44 | 73.87 | 118,263,400 | +0.76(+1.03%) |
May 06, 2020 | 73.01 | 73.75 | 72.69 | 73.12 | 146,177,056 | +0.75(+1.03%) |
May 05, 2020 | 71.76 | 73.21 | 71.62 | 72.37 | 151,782,672 | +1.07(+1.50%) |
May 04, 2020 | 70.33 | 71.43 | 69.64 | 71.30 | 137,247,296 | +0.99(+1.41%) |
May 01, 2020 | 69.62 | 72.72 | 69.52 | 70.30 | 247,334,816 | -1.15(-1.61%) |
Apr 30, 2020 | 70.52 | 71.63 | 70.13 | 71.45 | 187,655,840 | +1.48(+2.11%) |
Apr 29, 2020 | 69.25 | 70.45 | 69.04 | 69.98 | 140,849,168 | +2.23(+3.28%) |
Apr 28, 2020 | 69.33 | 69.52 | 67.66 | 67.75 | 115,009,936 | -1.12(-1.62%) |
Apr 27, 2020 | 68.54 | 69.20 | 68.09 | 68.87 | 120,317,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.42 | 68.83 | 67.37 | 68.82 | 130,040,728 | +1.93(+2.89%) |
Apr 23, 2020 | 67.09 | 68.52 | 66.85 | 66.89 | 128,177,200 | -0.17(-0.25%) |
Apr 22, 2020 | 66.54 | 67.59 | 66.20 | 67.06 | 120,207,936 | +1.79(+2.74%) |
Apr 21, 2020 | 67.19 | 67.43 | 64.56 | 65.27 | 185,965,712 | -2.08(-3.09%) |
Apr 20, 2020 | 67.60 | 68.51 | 67.33 | 67.35 | 133,554,720 | -1.43(-2.08%) |
Apr 17, 2020 | 69.24 | 69.79 | 67.33 | 68.78 | 221,259,744 | -0.95(-1.36%) |
Apr 16, 2020 | 69.89 | 70.09 | 68.67 | 69.73 | 160,903,568 | +0.55(+0.79%) |
Apr 15, 2020 | 68.87 | 69.64 | 68.25 | 69.18 | 134,732,464 | -0.64(-0.91%) |
Apr 14, 2020 | 68.10 | 70.11 | 67.62 | 69.81 | 200,152,496 | +3.36(+5.05%) |
Apr 13, 2020 | 65.26 | 66.57 | 64.65 | 66.46 | 134,501,360 | +1.28(+1.96%) |
Apr 09, 2020 | 65.35 | 65.68 | 64.38 | 65.18 | 166,642,960 | +0.47(+0.72%) |
Apr 08, 2020 | 63.90 | 65.03 | 63.53 | 64.71 | 173,356,304 | +1.61(+2.56%) |
Apr 07, 2020 | 65.52 | 66.08 | 62.99 | 63.10 | 208,392,448 | -0.74(-1.16%) |
Apr 06, 2020 | 61.02 | 63.99 | 60.65 | 63.84 | 207,076,560 | +5.12(+8.72%) |
Apr 03, 2020 | 59.05 | 59.76 | 58.12 | 58.71 | 133,506,472 | -0.86(-1.44%) |
Apr 02, 2020 | 58.45 | 59.62 | 57.62 | 59.57 | 170,435,216 | +0.98(+1.67%) |
Apr 01, 2020 | 59.95 | 60.49 | 58.16 | 58.59 | 180,981,360 | -3.25(-5.26%) |
Mar 31, 2020 | 62.16 | 63.84 | 61.29 | 61.85 | 202,290,688 | -0.13(-0.20%) |
Mar 30, 2020 | 60.98 | 62.14 | 60.66 | 61.97 | 172,562,176 | +1.72(+2.85%) |
Mar 27, 2020 | 61.47 | 62.23 | 60.08 | 60.25 | 209,918,464 | -2.38(-3.80%) |
Mar 26, 2020 | 60.12 | 62.91 | 59.92 | 62.63 | 259,360,400 | +2.92(+4.89%) |
Mar 25, 2020 | 60.98 | 62.81 | 59.42 | 59.71 | 311,814,848 | -0.24(-0.40%) |
Mar 24, 2020 | 57.48 | 60.24 | 56.98 | 59.95 | 295,037,152 | +5.38(+9.87%) |
Mar 23, 2020 | 55.47 | 55.57 | 51.71 | 54.57 | 345,640,736 | -1.18(-2.12%) |
Mar 20, 2020 | 60.12 | 61.25 | 55.45 | 55.75 | 412,909,152 | -3.78(-6.35%) |
Mar 19, 2020 | 60.17 | 61.49 | 59.01 | 59.53 | 279,254,912 | -0.40(-0.67%) |
Mar 18, 2020 | 58.31 | 60.80 | 57.67 | 59.94 | 307,975,104 | -1.56(-2.54%) |
Mar 17, 2020 | 60.20 | 62.65 | 57.98 | 61.50 | 332,777,760 | +1.91(+3.21%) |
Mar 16, 2020 | 58.84 | 63.01 | 58.37 | 59.59 | 331,019,136 | -8.02(-11.86%) |
Mar 13, 2020 | 64.42 | 68.08 | 61.52 | 67.60 | 381,083,488 | +8.86(+15.09%) |
Mar 12, 2020 | 62.25 | 65.67 | 58.74 | 58.74 | 429,391,552 | -8.24(-12.31%) |
Mar 11, 2020 | 67.46 | 68.40 | 66.12 | 66.99 | 263,162,784 | -2.41(-3.47%) |
Mar 10, 2020 | 67.40 | 69.66 | 65.51 | 69.40 | 293,003,840 | +4.66(+7.20%) |
Mar 09, 2020 | 64.15 | 67.63 | 63.96 | 64.73 | 293,742,688 | -5.56(-7.91%) |
Mar 06, 2020 | 68.58 | 70.73 | 68.40 | 70.29 | 232,492,048 | -0.95(-1.33%) |
Mar 05, 2020 | 71.87 | 72.85 | 70.87 | 71.24 | 192,314,848 | -2.39(-3.24%) |
Mar 04, 2020 | 72.10 | 73.79 | 71.29 | 73.63 | 224,770,832 | +3.26(+4.64%) |
Mar 03, 2020 | 73.86 | 73.94 | 69.51 | 70.37 | 327,652,768 | -2.31(-3.18%) |