Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.66 | 74.46 | 71.60 | 73.69 | 1,650,887 | +0.57(+0.78%) |
May 28, 2020 | 73.65 | 75.53 | 72.75 | 73.12 | 1,462,768 | +0.86(+1.19%) |
May 27, 2020 | 73.56 | 76.20 | 71.30 | 72.26 | 1,653,739 | +0.11(+0.15%) |
May 26, 2020 | 68.05 | 72.95 | 67.90 | 72.16 | 2,483,510 | +6.57(+10.01%) |
May 22, 2020 | 65.29 | 65.89 | 64.40 | 65.59 | 857,115 | +0.13(+0.21%) |
May 21, 2020 | 65.31 | 67.21 | 64.92 | 65.45 | 1,483,298 | -0.16(-0.25%) |
May 20, 2020 | 62.78 | 66.07 | 62.60 | 65.62 | 1,704,622 | +4.46(+7.29%) |
May 19, 2020 | 61.46 | 62.87 | 60.67 | 61.16 | 1,381,011 | -0.40(-0.66%) |
May 18, 2020 | 61.63 | 62.90 | 60.90 | 61.56 | 1,338,710 | +2.48(+4.21%) |
May 15, 2020 | 57.30 | 59.34 | 57.22 | 59.08 | 1,482,766 | +1.58(+2.75%) |
May 14, 2020 | 56.82 | 57.57 | 54.09 | 57.50 | 1,384,623 | -0.20(-0.35%) |
May 13, 2020 | 56.84 | 58.07 | 55.63 | 57.70 | 1,838,034 | +0.64(+1.11%) |
May 12, 2020 | 60.67 | 61.35 | 56.83 | 57.07 | 1,953,857 | -4.96(-8.00%) |
May 11, 2020 | 60.82 | 63.29 | 60.55 | 62.03 | 1,528,110 | +0.15(+0.25%) |
May 08, 2020 | 58.39 | 62.11 | 57.97 | 61.87 | 1,572,694 | +4.34(+7.55%) |
May 07, 2020 | 57.68 | 59.57 | 55.27 | 57.53 | 2,291,353 | +1.74(+3.12%) |
May 06, 2020 | 56.98 | 58.01 | 55.66 | 55.79 | 1,957,857 | -0.52(-0.92%) |
May 05, 2020 | 56.21 | 58.10 | 56.15 | 56.31 | 1,151,596 | +1.17(+2.11%) |
May 04, 2020 | 54.72 | 55.68 | 53.69 | 55.14 | 1,324,374 | -0.17(-0.31%) |
May 01, 2020 | 58.26 | 58.26 | 54.83 | 55.31 | 1,998,760 | -3.84(-6.50%) |
Apr 30, 2020 | 61.44 | 61.78 | 58.85 | 59.16 | 2,084,608 | -3.12(-5.01%) |
Apr 29, 2020 | 61.69 | 63.91 | 61.69 | 62.28 | 1,503,522 | +0.35(+0.56%) |
Apr 28, 2020 | 61.63 | 63.27 | 60.91 | 61.93 | 1,129,474 | +1.98(+3.31%) |
Apr 27, 2020 | 59.53 | 60.51 | 59.37 | 59.95 | 765,125 | +0.69(+1.17%) |
Apr 24, 2020 | 58.85 | 59.67 | 57.47 | 59.25 | 1,066,462 | +0.84(+1.43%) |
Apr 23, 2020 | 58.42 | 59.94 | 58.03 | 58.42 | 847,871 | +1.17(+2.04%) |
Apr 22, 2020 | 56.78 | 57.86 | 56.43 | 57.25 | 711,163 | +1.53(+2.75%) |
Apr 21, 2020 | 56.34 | 57.05 | 55.57 | 55.72 | 1,434,709 | -2.06(-3.57%) |
Apr 20, 2020 | 57.78 | 59.39 | 57.30 | 57.78 | 1,319,454 | -1.42(-2.39%) |
Apr 17, 2020 | 58.34 | 60.47 | 58.26 | 59.20 | 1,049,847 | +2.79(+4.95%) |
Apr 16, 2020 | 56.10 | 56.74 | 54.60 | 56.40 | 1,679,268 | +0.31(+0.55%) |
Apr 15, 2020 | 59.17 | 59.43 | 55.72 | 56.09 | 1,387,220 | -5.23(-8.53%) |
Apr 14, 2020 | 62.35 | 63.40 | 60.91 | 61.32 | 1,109,485 | +0.36(+0.58%) |
Apr 13, 2020 | 64.31 | 64.86 | 59.39 | 60.97 | 1,743,124 | -3.57(-5.54%) |
Apr 09, 2020 | 60.04 | 64.75 | 59.87 | 64.54 | 1,843,619 | +5.01(+8.41%) |
Apr 08, 2020 | 55.48 | 60.12 | 55.20 | 59.53 | 1,771,541 | +4.64(+8.46%) |
Apr 07, 2020 | 56.15 | 58.12 | 54.40 | 54.89 | 2,027,056 | +0.07(+0.12%) |
Apr 06, 2020 | 53.09 | 55.55 | 52.46 | 54.82 | 1,792,080 | +4.07(+8.03%) |
Apr 03, 2020 | 51.65 | 53.33 | 50.74 | 50.75 | 1,816,931 | -0.92(-1.79%) |
Apr 02, 2020 | 52.85 | 56.83 | 50.99 | 51.67 | 1,984,894 | -1.14(-2.15%) |
Apr 01, 2020 | 52.25 | 54.93 | 51.64 | 52.81 | 2,340,531 | -1.47(-2.71%) |
Mar 31, 2020 | 53.47 | 55.59 | 53.07 | 54.28 | 2,685,258 | +0.74(+1.38%) |
Mar 30, 2020 | 53.55 | 54.40 | 52.49 | 53.54 | 2,124,419 | +0.56(+1.05%) |
Mar 27, 2020 | 55.85 | 55.85 | 52.72 | 52.98 | 2,533,341 | -5.24(-9.00%) |
Mar 26, 2020 | 57.78 | 58.47 | 55.08 | 58.22 | 2,331,387 | +0.42(+0.73%) |
Mar 25, 2020 | 54.30 | 61.50 | 53.33 | 57.80 | 2,383,791 | +3.84(+7.12%) |
Mar 24, 2020 | 51.90 | 55.73 | 51.09 | 53.96 | 1,910,325 | +4.94(+10.08%) |
Mar 23, 2020 | 50.44 | 52.37 | 47.08 | 49.02 | 2,602,495 | -2.46(-4.77%) |
Mar 20, 2020 | 60.36 | 61.06 | 51.06 | 51.47 | 3,077,475 | -8.18(-13.71%) |
Mar 19, 2020 | 64.09 | 65.32 | 58.02 | 59.65 | 2,093,680 | -6.45(-9.76%) |
Mar 18, 2020 | 60.10 | 66.55 | 56.45 | 66.10 | 2,868,487 | +1.52(+2.36%) |
Mar 17, 2020 | 58.06 | 65.73 | 55.19 | 64.58 | 3,180,069 | +7.80(+13.74%) |
Mar 16, 2020 | 59.07 | 60.69 | 56.75 | 56.78 | 2,476,429 | -8.72(-13.31%) |
Mar 13, 2020 | 66.89 | 67.20 | 59.82 | 65.49 | 2,147,254 | +3.10(+4.97%) |
Mar 12, 2020 | 61.60 | 66.02 | 58.33 | 62.39 | 2,720,265 | -4.71(-7.02%) |
Mar 11, 2020 | 70.28 | 70.28 | 66.14 | 67.11 | 2,150,273 | -4.90(-6.81%) |
Mar 10, 2020 | 73.85 | 74.35 | 69.17 | 72.01 | 2,893,800 | +2.14(+3.06%) |
Mar 09, 2020 | 72.31 | 73.12 | 66.65 | 69.87 | 2,743,424 | -9.23(-11.67%) |
Mar 06, 2020 | 78.88 | 80.41 | 77.23 | 79.11 | 1,556,741 | -2.08(-2.56%) |
Mar 05, 2020 | 80.28 | 83.11 | 79.98 | 81.18 | 1,556,059 | -1.44(-1.74%) |
Mar 04, 2020 | 81.46 | 82.72 | 79.75 | 82.62 | 1,250,924 | +3.33(+4.20%) |
Mar 03, 2020 | 80.17 | 81.63 | 77.46 | 79.29 | 2,017,640 | -1.45(-1.79%) |