Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.80 | 68.04 | 64.55 | 66.91 | 373,500 | -1.05(-1.55%) |
May 28, 2020 | 70.10 | 70.73 | 67.72 | 67.96 | 349,204 | -1.34(-1.93%) |
May 27, 2020 | 68.88 | 69.64 | 66.18 | 69.30 | 243,051 | +1.19(+1.75%) |
May 26, 2020 | 67.36 | 68.67 | 66.28 | 68.11 | 292,096 | +2.47(+3.76%) |
May 22, 2020 | 64.85 | 65.79 | 64.20 | 65.64 | 122,400 | +1.11(+1.72%) |
May 21, 2020 | 64.35 | 65.15 | 63.14 | 64.53 | 193,830 | -0.19(-0.29%) |
May 20, 2020 | 65.07 | 65.76 | 63.95 | 64.72 | 220,784 | +0.72(+1.12%) |
May 19, 2020 | 64.68 | 65.59 | 63.91 | 64.00 | 304,890 | -0.85(-1.31%) |
May 18, 2020 | 64.00 | 66.08 | 64.00 | 64.85 | 345,215 | +2.22(+3.54%) |
May 15, 2020 | 60.80 | 64.50 | 60.52 | 62.63 | 578,200 | +2.24(+3.71%) |
May 14, 2020 | 58.56 | 60.48 | 56.16 | 60.39 | 640,872 | +1.03(+1.74%) |
May 13, 2020 | 63.51 | 63.51 | 58.88 | 59.36 | 493,690 | -4.38(-6.87%) |
May 12, 2020 | 69.14 | 69.68 | 63.74 | 63.74 | 364,840 | -5.15(-7.48%) |
May 11, 2020 | 67.90 | 71.19 | 67.58 | 68.89 | 383,394 | +0.63(+0.92%) |
May 08, 2020 | 74.99 | 74.99 | 67.07 | 68.26 | 695,300 | -4.80(-6.57%) |
May 07, 2020 | 73.74 | 74.43 | 71.33 | 73.06 | 287,135 | +0.39(+0.54%) |
May 06, 2020 | 72.71 | 74.80 | 71.37 | 72.67 | 356,060 | +0.36(+0.50%) |
May 05, 2020 | 72.09 | 74.43 | 71.47 | 72.31 | 164,799 | +0.68(+0.95%) |
May 04, 2020 | 71.30 | 71.87 | 70.41 | 71.63 | 217,424 | -0.24(-0.33%) |
May 01, 2020 | 71.77 | 72.82 | 70.46 | 71.87 | 251,800 | -1.03(-1.41%) |
Apr 30, 2020 | 73.33 | 74.62 | 71.91 | 72.90 | 262,797 | -1.53(-2.06%) |
Apr 29, 2020 | 72.74 | 75.90 | 71.30 | 74.43 | 321,105 | +3.74(+5.29%) |
Apr 28, 2020 | 72.43 | 72.43 | 69.51 | 70.69 | 232,940 | -0.78(-1.09%) |
Apr 27, 2020 | 70.23 | 72.00 | 69.16 | 71.47 | 232,397 | +2.15(+3.10%) |
Apr 24, 2020 | 70.44 | 70.80 | 68.64 | 69.32 | 439,300 | -1.37(-1.94%) |
Apr 23, 2020 | 70.00 | 70.99 | 69.05 | 70.69 | 186,365 | +1.14(+1.64%) |
Apr 22, 2020 | 70.87 | 71.53 | 68.51 | 69.55 | 425,097 | -0.07(-0.10%) |
Apr 21, 2020 | 70.94 | 71.42 | 69.17 | 69.62 | 283,258 | -2.90(-4.00%) |
Apr 20, 2020 | 71.51 | 74.42 | 71.26 | 72.52 | 185,052 | -0.47(-0.64%) |
Apr 17, 2020 | 71.61 | 73.18 | 70.70 | 72.99 | 263,400 | +2.45(+3.47%) |
Apr 16, 2020 | 70.98 | 71.48 | 67.82 | 70.54 | 296,526 | -0.22(-0.31%) |
Apr 15, 2020 | 66.80 | 71.51 | 66.80 | 70.76 | 309,935 | +1.64(+2.37%) |
Apr 14, 2020 | 70.57 | 71.42 | 68.90 | 69.12 | 498,652 | +0.25(+0.36%) |
Apr 13, 2020 | 69.00 | 70.64 | 67.41 | 68.87 | 524,215 | -0.84(-1.20%) |
Apr 09, 2020 | 71.00 | 73.94 | 68.49 | 69.71 | 313,400 | -1.27(-1.79%) |
Apr 08, 2020 | 68.78 | 71.64 | 66.66 | 70.98 | 217,784 | +3.10(+4.57%) |
Apr 07, 2020 | 68.30 | 69.32 | 66.38 | 67.88 | 479,164 | +0.65(+0.97%) |
Apr 06, 2020 | 67.33 | 68.40 | 65.86 | 67.23 | 404,083 | +2.00(+3.07%) |
Apr 03, 2020 | 66.91 | 68.43 | 64.23 | 65.23 | 787,600 | -2.08(-3.09%) |
Apr 02, 2020 | 61.63 | 68.61 | 60.66 | 67.31 | 446,749 | +5.12(+8.23%) |
Apr 01, 2020 | 63.02 | 64.11 | 60.85 | 62.19 | 327,231 | -3.39(-5.17%) |
Mar 31, 2020 | 63.73 | 65.95 | 62.00 | 65.58 | 326,936 | +1.64(+2.56%) |
Mar 30, 2020 | 57.43 | 64.39 | 56.86 | 63.94 | 506,130 | +7.09(+12.47%) |
Mar 27, 2020 | 59.78 | 60.44 | 56.01 | 56.85 | 422,600 | -4.72(-7.67%) |
Mar 26, 2020 | 63.17 | 65.97 | 58.69 | 61.57 | 415,232 | -1.61(-2.55%) |
Mar 25, 2020 | 63.55 | 65.66 | 60.50 | 63.18 | 294,917 | -0.43(-0.68%) |
Mar 24, 2020 | 59.88 | 64.93 | 59.88 | 63.61 | 345,397 | +5.19(+8.88%) |
Mar 23, 2020 | 55.77 | 59.37 | 54.32 | 58.42 | 329,415 | +3.01(+5.43%) |
Mar 20, 2020 | 60.50 | 62.20 | 54.24 | 55.41 | 576,400 | -4.69(-7.80%) |
Mar 19, 2020 | 62.29 | 63.53 | 58.40 | 60.10 | 493,301 | -2.37(-3.79%) |
Mar 18, 2020 | 61.05 | 64.93 | 58.85 | 62.47 | 393,769 | -2.11(-3.27%) |
Mar 17, 2020 | 65.97 | 68.06 | 62.40 | 64.58 | 432,340 | -0.61(-0.94%) |
Mar 16, 2020 | 59.68 | 68.07 | 59.68 | 65.19 | 304,971 | -9.29(-12.47%) |
Mar 13, 2020 | 68.23 | 74.83 | 64.51 | 74.48 | 545,800 | +8.98(+13.71%) |
Mar 12, 2020 | 73.02 | 73.44 | 64.87 | 65.50 | 418,519 | -11.91(-15.39%) |
Mar 11, 2020 | 79.27 | 79.57 | 75.75 | 77.41 | 352,167 | -3.55(-4.38%) |
Mar 10, 2020 | 82.31 | 82.67 | 78.44 | 80.96 | 347,668 | +0.52(+0.65%) |
Mar 09, 2020 | 78.48 | 82.24 | 77.05 | 80.44 | 356,750 | -2.52(-3.04%) |
Mar 06, 2020 | 82.42 | 85.12 | 80.40 | 82.96 | 173,500 | -1.99(-2.34%) |
Mar 05, 2020 | 82.29 | 85.84 | 82.22 | 84.95 | 234,859 | +0.55(+0.65%) |
Mar 04, 2020 | 82.61 | 84.53 | 81.68 | 84.40 | 233,465 | +3.25(+4.00%) |
Mar 03, 2020 | 83.00 | 84.45 | 78.75 | 81.15 | 234,398 | -2.05(-2.46%) |