Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.17 | 72.17 | 70.32 | 70.93 | 60,706 | -1.42(-1.96%) |
May 28, 2020 | 72.04 | 73.39 | 71.26 | 72.35 | 54,659 | +0.78(+1.09%) |
May 27, 2020 | 70.82 | 71.89 | 69.76 | 71.57 | 50,434 | +2.43(+3.51%) |
May 26, 2020 | 66.94 | 69.80 | 66.94 | 69.14 | 54,964 | +3.54(+5.40%) |
May 22, 2020 | 65.13 | 66.23 | 64.18 | 65.60 | 38,987 | +0.59(+0.90%) |
May 21, 2020 | 66.62 | 67.08 | 64.30 | 65.02 | 79,332 | -0.97(-1.47%) |
May 20, 2020 | 64.96 | 66.88 | 64.96 | 65.99 | 41,602 | +1.49(+2.31%) |
May 19, 2020 | 66.43 | 66.61 | 64.37 | 64.50 | 45,714 | -1.95(-2.94%) |
May 18, 2020 | 67.13 | 68.93 | 66.16 | 66.45 | 55,326 | +0.78(+1.19%) |
May 15, 2020 | 65.02 | 66.07 | 64.22 | 65.67 | 45,450 | +0.42(+0.65%) |
May 14, 2020 | 62.97 | 66.70 | 60.66 | 65.24 | 42,569 | +1.56(+2.45%) |
May 13, 2020 | 66.87 | 67.25 | 63.30 | 63.68 | 54,741 | -3.17(-4.74%) |
May 12, 2020 | 71.22 | 71.22 | 66.11 | 66.86 | 40,380 | -3.63(-5.16%) |
May 11, 2020 | 71.19 | 72.68 | 69.71 | 70.49 | 38,041 | -2.08(-2.86%) |
May 08, 2020 | 70.46 | 74.27 | 70.46 | 72.57 | 32,630 | +3.10(+4.46%) |
May 07, 2020 | 67.72 | 70.61 | 67.72 | 69.47 | 46,864 | +2.40(+3.57%) |
May 06, 2020 | 69.73 | 70.31 | 66.77 | 67.07 | 45,048 | -2.74(-3.92%) |
May 05, 2020 | 71.34 | 72.44 | 69.62 | 69.81 | 29,378 | -0.58(-0.82%) |
May 04, 2020 | 71.91 | 72.57 | 69.53 | 70.39 | 31,413 | -2.80(-3.83%) |
May 01, 2020 | 75.30 | 77.40 | 72.17 | 73.19 | 36,126 | -2.79(-3.68%) |
Apr 30, 2020 | 76.96 | 78.13 | 75.85 | 75.98 | 85,217 | -1.75(-2.25%) |
Apr 29, 2020 | 75.43 | 78.46 | 74.82 | 77.73 | 41,075 | +3.46(+4.66%) |
Apr 28, 2020 | 74.58 | 77.40 | 73.99 | 74.27 | 27,421 | +0.95(+1.30%) |
Apr 27, 2020 | 70.24 | 73.70 | 69.84 | 73.31 | 29,548 | +2.98(+4.24%) |
Apr 24, 2020 | 68.75 | 71.37 | 67.41 | 70.33 | 30,511 | +1.71(+2.49%) |
Apr 23, 2020 | 69.19 | 69.67 | 68.05 | 68.62 | 37,299 | -0.09(-0.12%) |
Apr 22, 2020 | 70.95 | 70.95 | 68.38 | 68.71 | 40,819 | -0.29(-0.42%) |
Apr 21, 2020 | 69.39 | 70.57 | 68.50 | 69.00 | 33,734 | -1.16(-1.65%) |
Apr 20, 2020 | 71.96 | 73.69 | 69.27 | 70.16 | 44,368 | -2.38(-3.28%) |
Apr 17, 2020 | 72.32 | 74.28 | 70.89 | 72.54 | 28,498 | +2.61(+3.74%) |
Apr 16, 2020 | 70.57 | 71.77 | 68.55 | 69.92 | 43,179 | -0.67(-0.95%) |
Apr 15, 2020 | 73.77 | 73.77 | 69.85 | 70.59 | 62,641 | -4.87(-6.45%) |
Apr 14, 2020 | 73.21 | 75.62 | 70.79 | 75.46 | 52,113 | +3.65(+5.09%) |
Apr 13, 2020 | 75.08 | 75.15 | 71.06 | 71.81 | 39,714 | -3.35(-4.46%) |
Apr 09, 2020 | 75.07 | 76.18 | 74.57 | 75.16 | 80,623 | +1.91(+2.60%) |
Apr 08, 2020 | 67.26 | 74.16 | 66.66 | 73.26 | 60,102 | +7.16(+10.84%) |
Apr 07, 2020 | 65.85 | 67.35 | 64.20 | 66.09 | 130,688 | +2.66(+4.20%) |
Apr 06, 2020 | 62.46 | 66.90 | 61.39 | 63.43 | 104,611 | +2.44(+4.01%) |
Apr 03, 2020 | 65.34 | 67.30 | 60.34 | 60.98 | 125,332 | -4.30(-6.59%) |
Apr 02, 2020 | 71.20 | 71.26 | 64.69 | 65.29 | 78,092 | -6.58(-9.15%) |
Apr 01, 2020 | 75.69 | 75.96 | 71.41 | 71.87 | 52,049 | -5.89(-7.57%) |
Mar 31, 2020 | 77.45 | 80.50 | 76.49 | 77.76 | 57,068 | -0.08(-0.11%) |
Mar 30, 2020 | 75.61 | 79.25 | 74.44 | 77.84 | 38,428 | +2.78(+3.71%) |
Mar 27, 2020 | 71.91 | 76.12 | 70.16 | 75.06 | 43,013 | +0.92(+1.23%) |
Mar 26, 2020 | 70.24 | 74.40 | 67.15 | 74.14 | 81,105 | +5.13(+7.44%) |
Mar 25, 2020 | 68.24 | 72.39 | 67.79 | 69.01 | 91,951 | +1.05(+1.54%) |
Mar 24, 2020 | 65.75 | 70.09 | 65.42 | 67.96 | 70,404 | +5.15(+8.21%) |
Mar 23, 2020 | 64.14 | 66.31 | 61.58 | 62.81 | 58,186 | -1.40(-2.18%) |
Mar 20, 2020 | 65.17 | 70.77 | 64.20 | 64.20 | 67,486 | -0.61(-0.95%) |
Mar 19, 2020 | 63.68 | 77.92 | 62.30 | 64.82 | 59,816 | +0.89(+1.39%) |
Mar 18, 2020 | 68.27 | 68.56 | 62.06 | 63.93 | 70,130 | -7.04(-9.92%) |
Mar 17, 2020 | 71.08 | 73.74 | 66.49 | 70.97 | 62,929 | +1.12(+1.61%) |
Mar 16, 2020 | 69.72 | 75.85 | 68.82 | 69.85 | 71,280 | -6.42(-8.42%) |
Mar 13, 2020 | 75.11 | 77.30 | 71.63 | 76.27 | 68,122 | +4.02(+5.57%) |
Mar 12, 2020 | 76.07 | 79.40 | 71.46 | 72.25 | 60,103 | -7.72(-9.66%) |
Mar 11, 2020 | 84.62 | 84.67 | 79.30 | 79.97 | 63,066 | -6.13(-7.12%) |
Mar 10, 2020 | 89.08 | 89.08 | 83.95 | 86.09 | 46,127 | -0.75(-0.86%) |
Mar 09, 2020 | 87.32 | 89.75 | 85.63 | 86.84 | 56,564 | -4.89(-5.33%) |
Mar 06, 2020 | 89.46 | 91.94 | 89.20 | 91.73 | 43,437 | -0.05(-0.05%) |
Mar 05, 2020 | 92.99 | 96.14 | 90.61 | 91.77 | 40,634 | -3.04(-3.21%) |
Mar 04, 2020 | 93.77 | 95.23 | 92.89 | 94.81 | 44,362 | +1.72(+1.85%) |
Mar 03, 2020 | 94.36 | 95.64 | 91.76 | 93.09 | 70,098 | -1.10(-1.17%) |