Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.99 | 79.37 | 77.98 | 78.98 | 282,730 | -0.70(-0.88%) |
May 28, 2020 | 82.58 | 82.82 | 79.38 | 79.69 | 611,138 | -2.36(-2.87%) |
May 27, 2020 | 80.47 | 82.22 | 79.13 | 82.05 | 2,458,070 | +2.77(+3.49%) |
May 26, 2020 | 79.16 | 79.85 | 79.00 | 79.28 | 181,943 | +2.79(+3.64%) |
May 22, 2020 | 76.05 | 76.55 | 75.50 | 76.49 | 131,719 | +0.53(+0.70%) |
May 21, 2020 | 75.89 | 76.47 | 75.28 | 75.96 | 159,293 | -0.03(-0.04%) |
May 20, 2020 | 75.14 | 76.46 | 74.86 | 75.99 | 171,783 | +2.24(+3.03%) |
May 19, 2020 | 75.08 | 75.63 | 73.75 | 73.75 | 210,179 | -1.32(-1.76%) |
May 18, 2020 | 73.15 | 75.44 | 73.12 | 75.07 | 322,027 | +4.66(+6.62%) |
May 15, 2020 | 68.61 | 70.72 | 68.40 | 70.41 | 183,785 | +1.08(+1.56%) |
May 14, 2020 | 67.95 | 69.37 | 66.03 | 69.33 | 345,186 | +0.21(+0.30%) |
May 13, 2020 | 71.17 | 71.40 | 68.07 | 69.12 | 356,019 | -2.64(-3.67%) |
May 12, 2020 | 74.73 | 74.73 | 71.70 | 71.76 | 189,964 | -2.85(-3.82%) |
May 11, 2020 | 74.57 | 75.32 | 73.50 | 74.61 | 210,079 | -0.97(-1.28%) |
May 08, 2020 | 73.86 | 75.58 | 73.86 | 75.58 | 257,424 | +2.74(+3.76%) |
May 07, 2020 | 72.80 | 73.27 | 72.35 | 72.84 | 158,787 | +0.83(+1.16%) |
May 06, 2020 | 72.86 | 73.40 | 71.86 | 72.00 | 192,833 | -0.38(-0.52%) |
May 05, 2020 | 72.63 | 73.97 | 72.13 | 72.38 | 360,713 | +0.70(+0.98%) |
May 04, 2020 | 70.94 | 71.71 | 70.05 | 71.68 | 199,878 | -0.21(-0.30%) |
May 01, 2020 | 72.85 | 72.98 | 70.91 | 71.89 | 211,166 | -2.78(-3.72%) |
Apr 30, 2020 | 77.07 | 77.07 | 74.53 | 74.67 | 277,014 | -3.18(-4.08%) |
Apr 29, 2020 | 75.65 | 78.67 | 75.63 | 77.85 | 319,137 | +4.02(+5.45%) |
Apr 28, 2020 | 74.27 | 74.80 | 73.05 | 73.83 | 413,816 | +1.14(+1.57%) |
Apr 27, 2020 | 70.56 | 73.19 | 70.56 | 72.69 | 459,337 | +2.73(+3.90%) |
Apr 24, 2020 | 69.54 | 70.42 | 68.95 | 69.96 | 194,986 | +0.88(+1.28%) |
Apr 23, 2020 | 69.08 | 70.25 | 68.71 | 69.08 | 284,278 | +0.68(+1.00%) |
Apr 22, 2020 | 68.86 | 68.92 | 68.16 | 68.39 | 332,158 | +0.88(+1.30%) |
Apr 21, 2020 | 67.86 | 68.31 | 67.03 | 67.52 | 456,076 | -1.77(-2.56%) |
Apr 20, 2020 | 69.30 | 70.51 | 68.77 | 69.29 | 401,504 | -1.48(-2.10%) |
Apr 17, 2020 | 70.19 | 70.97 | 69.77 | 70.77 | 480,414 | +3.04(+4.49%) |
Apr 16, 2020 | 68.11 | 68.59 | 66.32 | 67.73 | 319,564 | -0.01(-0.01%) |
Apr 15, 2020 | 69.65 | 69.65 | 67.38 | 67.74 | 478,269 | -3.35(-4.71%) |
Apr 14, 2020 | 70.98 | 72.02 | 70.23 | 71.09 | 340,154 | +1.50(+2.16%) |
Apr 13, 2020 | 71.51 | 71.61 | 68.82 | 69.59 | 398,186 | -2.34(-3.26%) |
Apr 09, 2020 | 70.42 | 72.43 | 70.41 | 71.93 | 410,924 | +3.07(+4.45%) |
Apr 08, 2020 | 66.76 | 69.52 | 66.46 | 68.87 | 340,301 | +2.77(+4.19%) |
Apr 07, 2020 | 67.82 | 69.24 | 65.83 | 66.10 | 509,423 | +0.33(+0.51%) |
Apr 06, 2020 | 62.95 | 66.23 | 62.95 | 65.77 | 542,777 | +5.07(+8.36%) |
Apr 03, 2020 | 62.39 | 63.21 | 59.68 | 60.69 | 541,192 | -2.07(-3.30%) |
Apr 02, 2020 | 61.43 | 63.99 | 60.94 | 62.76 | 412,559 | +0.84(+1.35%) |
Apr 01, 2020 | 64.04 | 64.20 | 61.19 | 61.92 | 668,404 | -4.54(-6.83%) |
Mar 31, 2020 | 66.67 | 67.52 | 65.41 | 66.46 | 679,269 | -0.54(-0.80%) |
Mar 30, 2020 | 65.44 | 67.13 | 64.55 | 67.00 | 676,786 | +1.67(+2.55%) |
Mar 27, 2020 | 65.17 | 67.08 | 64.48 | 65.33 | 461,330 | -2.79(-4.10%) |
Mar 26, 2020 | 64.21 | 68.33 | 62.63 | 68.12 | 575,312 | +4.37(+6.85%) |
Mar 25, 2020 | 63.24 | 66.22 | 61.55 | 63.75 | 898,047 | +0.94(+1.50%) |
Mar 24, 2020 | 59.96 | 63.03 | 59.96 | 62.81 | 857,787 | +5.38(+9.37%) |
Mar 23, 2020 | 58.23 | 58.85 | 55.46 | 57.43 | 977,406 | -0.42(-0.73%) |
Mar 20, 2020 | 60.93 | 62.96 | 57.77 | 57.85 | 646,718 | -2.71(-4.48%) |
Mar 19, 2020 | 57.14 | 62.08 | 56.00 | 60.56 | 1,535,137 | +3.01(+5.24%) |
Mar 18, 2020 | 59.12 | 61.50 | 55.51 | 57.55 | 1,061,922 | -6.12(-9.61%) |
Mar 17, 2020 | 60.14 | 63.76 | 58.17 | 63.67 | 1,206,085 | +5.12(+8.74%) |
Mar 16, 2020 | 59.13 | 64.24 | 58.14 | 58.55 | 527,663 | -10.63(-15.36%) |
Mar 13, 2020 | 67.85 | 69.18 | 63.68 | 69.18 | 688,737 | +4.76(+7.40%) |
Mar 12, 2020 | 67.41 | 69.46 | 62.74 | 64.42 | 1,211,714 | -8.17(-11.26%) |
Mar 11, 2020 | 75.28 | 75.75 | 71.59 | 72.59 | 658,908 | -4.53(-5.88%) |
Mar 10, 2020 | 77.25 | 77.59 | 73.69 | 77.12 | 598,885 | +2.37(+3.16%) |
Mar 09, 2020 | 73.38 | 77.84 | 73.38 | 74.76 | 486,318 | -7.57(-9.20%) |
Mar 06, 2020 | 81.24 | 82.96 | 80.36 | 82.33 | 341,352 | -1.38(-1.65%) |
Mar 05, 2020 | 84.60 | 85.13 | 82.83 | 83.72 | 301,511 | -2.80(-3.24%) |
Mar 04, 2020 | 84.81 | 86.70 | 84.28 | 86.52 | 561,060 | +2.85(+3.40%) |
Mar 03, 2020 | 85.40 | 87.01 | 82.89 | 83.67 | 282,964 | -1.66(-1.95%) |