Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.87 | 70.10 | 68.46 | 69.10 | 1,731,306 | -0.80(-1.14%) |
May 28, 2020 | 73.53 | 73.53 | 69.75 | 69.89 | 1,214,213 | -2.61(-3.59%) |
May 27, 2020 | 72.11 | 73.78 | 70.09 | 72.50 | 1,702,908 | +3.29(+4.75%) |
May 26, 2020 | 67.58 | 70.59 | 66.80 | 69.21 | 2,196,179 | +4.60(+7.12%) |
May 22, 2020 | 64.90 | 64.90 | 63.76 | 64.61 | 1,224,984 | +0.07(+0.11%) |
May 21, 2020 | 64.77 | 65.51 | 64.38 | 64.54 | 1,239,967 | -0.84(-1.28%) |
May 20, 2020 | 64.80 | 65.84 | 64.25 | 65.38 | 1,204,922 | +1.22(+1.89%) |
May 19, 2020 | 65.96 | 66.40 | 64.12 | 64.17 | 989,578 | -2.25(-3.38%) |
May 18, 2020 | 64.65 | 66.81 | 63.94 | 66.41 | 1,288,426 | +4.21(+6.76%) |
May 15, 2020 | 62.12 | 62.93 | 61.52 | 62.21 | 1,017,675 | -0.99(-1.56%) |
May 14, 2020 | 60.34 | 63.26 | 58.97 | 63.19 | 1,354,326 | +1.76(+2.86%) |
May 13, 2020 | 62.71 | 63.17 | 60.60 | 61.44 | 1,389,051 | -2.27(-3.57%) |
May 12, 2020 | 66.20 | 66.67 | 63.68 | 63.71 | 1,350,064 | -1.68(-2.57%) |
May 11, 2020 | 65.49 | 65.84 | 64.90 | 65.39 | 1,137,578 | -1.07(-1.61%) |
May 08, 2020 | 66.07 | 66.58 | 65.08 | 66.46 | 1,454,361 | +1.79(+2.77%) |
May 07, 2020 | 64.56 | 66.43 | 63.97 | 64.66 | 1,199,302 | +1.64(+2.59%) |
May 06, 2020 | 64.52 | 64.65 | 62.35 | 63.03 | 1,007,807 | -0.87(-1.37%) |
May 05, 2020 | 66.36 | 66.39 | 63.88 | 63.90 | 1,150,619 | -1.65(-2.52%) |
May 04, 2020 | 65.29 | 66.11 | 64.08 | 65.56 | 1,181,284 | -0.45(-0.68%) |
May 01, 2020 | 67.29 | 68.20 | 65.01 | 66.00 | 1,464,080 | -3.23(-4.66%) |
Apr 30, 2020 | 70.32 | 70.61 | 68.75 | 69.23 | 1,246,261 | -2.52(-3.51%) |
Apr 29, 2020 | 71.99 | 72.62 | 71.28 | 71.75 | 1,196,443 | +1.67(+2.38%) |
Apr 28, 2020 | 71.56 | 72.40 | 70.01 | 70.08 | 1,060,071 | +0.19(+0.28%) |
Apr 27, 2020 | 68.18 | 70.37 | 68.09 | 69.88 | 1,233,857 | +2.20(+3.26%) |
Apr 24, 2020 | 67.50 | 68.15 | 66.23 | 67.68 | 1,140,253 | +1.56(+2.35%) |
Apr 23, 2020 | 66.97 | 67.84 | 65.66 | 66.12 | 1,017,342 | -0.49(-0.74%) |
Apr 22, 2020 | 66.81 | 67.42 | 65.40 | 66.61 | 1,187,107 | +1.52(+2.34%) |
Apr 21, 2020 | 68.43 | 68.80 | 62.74 | 65.09 | 3,583,824 | -4.29(-6.18%) |
Apr 20, 2020 | 68.99 | 70.75 | 68.37 | 69.38 | 2,700,408 | -0.59(-0.84%) |
Apr 17, 2020 | 70.80 | 72.13 | 69.13 | 69.96 | 3,983,685 | +1.78(+2.62%) |
Apr 16, 2020 | 69.11 | 70.60 | 67.51 | 68.18 | 1,969,258 | -0.81(-1.18%) |
Apr 15, 2020 | 70.31 | 70.73 | 68.39 | 68.99 | 1,792,776 | -3.94(-5.40%) |
Apr 14, 2020 | 75.11 | 75.21 | 72.11 | 72.93 | 1,460,212 | -0.14(-0.19%) |
Apr 13, 2020 | 73.79 | 74.16 | 71.65 | 73.07 | 1,299,509 | -1.17(-1.58%) |
Apr 09, 2020 | 74.23 | 75.63 | 73.02 | 74.24 | 2,456,142 | +1.32(+1.81%) |
Apr 08, 2020 | 73.07 | 74.07 | 70.81 | 72.92 | 1,992,453 | +0.68(+0.94%) |
Apr 07, 2020 | 74.37 | 75.33 | 71.98 | 72.24 | 2,480,153 | +1.08(+1.51%) |
Apr 06, 2020 | 69.57 | 72.04 | 68.25 | 71.16 | 2,559,767 | +3.80(+5.63%) |
Apr 03, 2020 | 66.45 | 68.19 | 65.21 | 67.37 | 1,738,166 | +0.10(+0.14%) |
Apr 02, 2020 | 62.54 | 67.78 | 62.54 | 67.27 | 2,154,193 | +3.43(+5.37%) |
Apr 01, 2020 | 64.64 | 64.64 | 61.76 | 63.84 | 1,895,690 | -2.15(-3.26%) |
Mar 31, 2020 | 65.28 | 67.24 | 64.69 | 65.99 | 1,812,986 | -0.29(-0.44%) |
Mar 30, 2020 | 64.63 | 66.62 | 63.03 | 66.28 | 1,664,290 | +1.58(+2.45%) |
Mar 27, 2020 | 63.59 | 65.98 | 62.81 | 64.70 | 1,808,946 | -1.20(-1.82%) |
Mar 26, 2020 | 64.34 | 66.38 | 63.46 | 65.90 | 1,813,242 | +2.18(+3.42%) |
Mar 25, 2020 | 61.59 | 66.27 | 59.17 | 63.72 | 2,090,133 | +2.62(+4.29%) |
Mar 24, 2020 | 57.86 | 61.44 | 57.84 | 61.10 | 2,213,969 | +5.90(+10.70%) |
Mar 23, 2020 | 56.99 | 57.10 | 53.06 | 55.19 | 2,643,786 | -1.27(-2.25%) |
Mar 20, 2020 | 59.08 | 60.68 | 55.97 | 56.46 | 2,770,364 | -2.49(-4.23%) |
Mar 19, 2020 | 56.96 | 62.98 | 54.97 | 58.95 | 2,957,745 | +1.08(+1.86%) |
Mar 18, 2020 | 56.35 | 61.05 | 55.34 | 57.88 | 3,377,868 | -2.07(-3.46%) |
Mar 17, 2020 | 56.29 | 60.12 | 53.79 | 59.95 | 4,079,615 | +5.54(+10.17%) |
Mar 16, 2020 | 56.05 | 61.83 | 53.99 | 54.41 | 3,299,130 | -12.09(-18.19%) |
Mar 13, 2020 | 59.17 | 66.77 | 58.02 | 66.51 | 4,040,857 | +11.38(+20.64%) |
Mar 12, 2020 | 56.94 | 60.69 | 55.11 | 55.13 | 3,988,464 | -6.76(-10.92%) |
Mar 11, 2020 | 62.26 | 63.75 | 60.56 | 61.89 | 2,861,283 | -2.50(-3.89%) |
Mar 10, 2020 | 64.35 | 65.36 | 61.35 | 64.39 | 2,993,315 | +3.06(+4.98%) |
Mar 09, 2020 | 61.44 | 63.23 | 59.93 | 61.34 | 3,782,945 | -5.90(-8.77%) |
Mar 06, 2020 | 67.88 | 68.85 | 66.11 | 67.23 | 3,014,516 | -2.81(-4.02%) |
Mar 05, 2020 | 70.40 | 70.87 | 69.10 | 70.05 | 3,048,225 | -3.60(-4.89%) |
Mar 04, 2020 | 73.37 | 74.28 | 70.95 | 73.65 | 2,122,344 | +1.39(+1.93%) |
Mar 03, 2020 | 76.37 | 77.57 | 70.79 | 72.26 | 3,295,476 | -4.37(-5.71%) |