Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.88 | 74.84 | 73.40 | 74.57 | 752,611 | +0.81(+1.10%) |
May 28, 2020 | 73.67 | 75.09 | 73.53 | 73.76 | 447,671 | -0.13(-0.17%) |
May 27, 2020 | 73.51 | 73.89 | 71.80 | 73.89 | 601,125 | +0.47(+0.65%) |
May 26, 2020 | 74.90 | 75.03 | 73.37 | 73.41 | 513,507 | +0.02(+0.03%) |
May 22, 2020 | 72.97 | 73.47 | 72.65 | 73.39 | 277,865 | +0.34(+0.46%) |
May 21, 2020 | 73.95 | 74.18 | 72.92 | 73.05 | 363,913 | -0.94(-1.27%) |
May 20, 2020 | 73.33 | 74.13 | 73.33 | 73.99 | 357,209 | +1.62(+2.23%) |
May 19, 2020 | 72.65 | 73.49 | 72.37 | 72.37 | 365,501 | -0.14(-0.19%) |
May 18, 2020 | 72.26 | 72.95 | 72.03 | 72.51 | 510,258 | +1.70(+2.41%) |
May 15, 2020 | 69.35 | 70.82 | 69.24 | 70.81 | 260,201 | +0.38(+0.54%) |
May 14, 2020 | 68.95 | 70.43 | 68.21 | 70.43 | 392,763 | +0.81(+1.17%) |
May 13, 2020 | 70.88 | 71.42 | 68.68 | 69.62 | 794,420 | -1.23(-1.74%) |
May 12, 2020 | 72.71 | 72.90 | 70.85 | 70.85 | 671,139 | -1.57(-2.17%) |
May 11, 2020 | 71.51 | 72.82 | 71.28 | 72.41 | 445,788 | +0.44(+0.61%) |
May 08, 2020 | 71.61 | 72.00 | 71.11 | 71.98 | 529,286 | +1.08(+1.53%) |
May 07, 2020 | 70.67 | 71.21 | 70.55 | 70.89 | 547,037 | +1.31(+1.88%) |
May 06, 2020 | 69.68 | 70.27 | 69.26 | 69.59 | 321,184 | +0.55(+0.80%) |
May 05, 2020 | 68.83 | 69.92 | 68.79 | 69.03 | 517,261 | +0.97(+1.42%) |
May 04, 2020 | 66.81 | 68.07 | 66.52 | 68.07 | 326,415 | +0.93(+1.38%) |
May 01, 2020 | 67.63 | 68.44 | 66.94 | 67.14 | 512,552 | -2.08(-3.01%) |
Apr 30, 2020 | 69.78 | 69.81 | 68.73 | 69.22 | 501,454 | -0.42(-0.60%) |
Apr 29, 2020 | 68.27 | 69.84 | 68.05 | 69.64 | 680,583 | +2.83(+4.23%) |
Apr 28, 2020 | 68.55 | 68.63 | 66.71 | 66.81 | 495,824 | -0.78(-1.16%) |
Apr 27, 2020 | 67.52 | 67.77 | 67.19 | 67.59 | 737,569 | +0.70(+1.04%) |
Apr 24, 2020 | 65.88 | 66.90 | 65.42 | 66.90 | 280,860 | +1.35(+2.05%) |
Apr 23, 2020 | 66.13 | 66.85 | 65.48 | 65.55 | 383,693 | -0.32(-0.48%) |
Apr 22, 2020 | 65.09 | 66.26 | 64.82 | 65.87 | 335,733 | +2.32(+3.66%) |
Apr 21, 2020 | 65.51 | 65.51 | 63.14 | 63.55 | 781,629 | -2.72(-4.11%) |
Apr 20, 2020 | 66.50 | 67.31 | 66.26 | 66.27 | 603,320 | -1.03(-1.52%) |
Apr 17, 2020 | 67.57 | 67.58 | 66.37 | 67.29 | 697,038 | +1.02(+1.53%) |
Apr 16, 2020 | 66.43 | 66.51 | 65.33 | 66.28 | 463,951 | +0.63(+0.96%) |
Apr 15, 2020 | 65.76 | 66.09 | 65.09 | 65.65 | 553,552 | -1.43(-2.14%) |
Apr 14, 2020 | 66.03 | 67.15 | 65.66 | 67.08 | 1,275,726 | +2.64(+4.10%) |
Apr 13, 2020 | 64.12 | 64.48 | 63.11 | 64.44 | 470,166 | +0.12(+0.18%) |
Apr 09, 2020 | 65.08 | 65.40 | 63.85 | 64.32 | 834,938 | +0.10(+0.15%) |
Apr 08, 2020 | 63.21 | 64.43 | 62.66 | 64.22 | 415,268 | +1.85(+2.96%) |
Apr 07, 2020 | 65.24 | 65.24 | 62.34 | 62.37 | 969,077 | -0.45(-0.72%) |
Apr 06, 2020 | 60.27 | 63.25 | 60.11 | 62.83 | 1,012,053 | +5.00(+8.64%) |
Apr 03, 2020 | 58.62 | 59.25 | 57.21 | 57.83 | 306,684 | -1.08(-1.84%) |
Apr 02, 2020 | 57.46 | 59.01 | 57.20 | 58.92 | 492,875 | +1.16(+2.01%) |
Apr 01, 2020 | 58.57 | 59.70 | 57.27 | 57.76 | 705,794 | -2.93(-4.83%) |
Mar 31, 2020 | 61.69 | 62.70 | 60.28 | 60.69 | 893,005 | -1.06(-1.72%) |
Mar 30, 2020 | 59.91 | 61.88 | 59.91 | 61.75 | 656,860 | +2.30(+3.88%) |
Mar 27, 2020 | 60.47 | 61.35 | 59.34 | 59.45 | 886,586 | -2.69(-4.33%) |
Mar 26, 2020 | 59.19 | 62.32 | 59.19 | 62.14 | 1,052,621 | +3.60(+6.15%) |
Mar 25, 2020 | 59.15 | 61.26 | 57.43 | 58.54 | 1,081,733 | +0.00(+0.00%) |
Mar 24, 2020 | 56.29 | 58.54 | 56.15 | 58.54 | 970,626 | +5.50(+10.37%) |
Mar 23, 2020 | 53.30 | 54.39 | 51.31 | 53.04 | 1,116,802 | -0.50(-0.94%) |
Mar 20, 2020 | 57.16 | 57.77 | 53.41 | 53.55 | 811,386 | -2.27(-4.06%) |
Mar 19, 2020 | 54.83 | 57.65 | 53.49 | 55.81 | 1,102,864 | +0.11(+0.19%) |
Mar 18, 2020 | 54.19 | 56.52 | 52.38 | 55.71 | 1,110,006 | -1.93(-3.34%) |
Mar 17, 2020 | 55.46 | 58.50 | 53.63 | 57.63 | 1,640,599 | +3.52(+6.50%) |
Mar 16, 2020 | 55.47 | 59.07 | 54.05 | 54.12 | 1,242,837 | -8.69(-13.84%) |
Mar 13, 2020 | 59.95 | 62.88 | 57.09 | 62.81 | 1,281,978 | +6.45(+11.44%) |
Mar 12, 2020 | 58.06 | 61.34 | 55.88 | 56.36 | 1,739,940 | -6.41(-10.21%) |
Mar 11, 2020 | 64.11 | 64.55 | 61.85 | 62.77 | 674,366 | -3.19(-4.83%) |
Mar 10, 2020 | 64.50 | 65.96 | 62.24 | 65.96 | 829,554 | +3.95(+6.37%) |
Mar 09, 2020 | 64.68 | 64.69 | 61.66 | 62.01 | 1,652,047 | -5.13(-7.63%) |
Mar 06, 2020 | 66.48 | 67.60 | 65.38 | 67.13 | 1,031,519 | -1.56(-2.27%) |
Mar 05, 2020 | 69.04 | 70.32 | 68.24 | 68.69 | 678,008 | -2.19(-3.09%) |
Mar 04, 2020 | 69.56 | 70.90 | 68.64 | 70.88 | 561,545 | +2.84(+4.18%) |
Mar 03, 2020 | 71.06 | 71.53 | 67.37 | 68.04 | 1,213,474 | -2.65(-3.75%) |