Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.48 | 74.89 | 74.36 | 74.89 | 13,288 | +0.26(+0.34%) |
May 28, 2020 | 74.25 | 74.77 | 74.25 | 74.63 | 15,588 | +0.21(+0.29%) |
May 27, 2020 | 74.25 | 74.51 | 74.11 | 74.42 | 13,691 | +0.12(+0.16%) |
May 26, 2020 | 74.56 | 74.81 | 74.03 | 74.30 | 75,410 | +0.13(+0.18%) |
May 22, 2020 | 74.09 | 74.16 | 73.83 | 74.16 | 12,339 | +0.04(+0.06%) |
May 21, 2020 | 74.22 | 74.22 | 73.95 | 74.12 | 13,408 | +0.04(+0.06%) |
May 20, 2020 | 73.72 | 74.18 | 73.72 | 74.08 | 44,234 | +0.54(+0.73%) |
May 19, 2020 | 73.45 | 73.76 | 73.26 | 73.54 | 15,759 | +0.05(+0.07%) |
May 18, 2020 | 73.06 | 74.31 | 73.06 | 73.49 | 45,669 | +1.03(+1.42%) |
May 15, 2020 | 72.17 | 72.56 | 72.11 | 72.46 | 58,373 | +0.37(+0.52%) |
May 14, 2020 | 71.69 | 72.09 | 71.48 | 72.09 | 13,719 | +0.40(+0.56%) |
May 13, 2020 | 71.99 | 71.99 | 71.58 | 71.69 | 27,846 | +0.13(+0.18%) |
May 12, 2020 | 71.96 | 71.96 | 71.39 | 71.56 | 11,380 | +0.42(+0.59%) |
May 11, 2020 | 71.16 | 71.45 | 71.13 | 71.14 | 12,685 | -0.42(-0.59%) |
May 08, 2020 | 71.72 | 71.72 | 71.22 | 71.56 | 6,288 | +0.04(+0.06%) |
May 07, 2020 | 72.16 | 72.16 | 71.51 | 71.52 | 18,365 | -0.52(-0.72%) |
May 06, 2020 | 72.70 | 72.70 | 72.04 | 72.04 | 19,546 | -0.54(-0.74%) |
May 05, 2020 | 72.75 | 72.82 | 72.58 | 72.58 | 29,004 | -0.04(-0.06%) |
May 04, 2020 | 72.27 | 72.75 | 72.27 | 72.62 | 12,906 | +0.16(+0.22%) |
May 01, 2020 | 72.35 | 72.75 | 72.26 | 72.46 | 17,245 | -0.46(-0.63%) |
Apr 30, 2020 | 72.54 | 73.17 | 72.54 | 72.92 | 19,621 | -0.08(-0.12%) |
Apr 29, 2020 | 72.98 | 73.11 | 72.73 | 73.01 | 22,256 | +0.47(+0.65%) |
Apr 28, 2020 | 73.20 | 73.20 | 72.48 | 72.54 | 31,400 | -0.27(-0.37%) |
Apr 27, 2020 | 72.80 | 73.18 | 72.80 | 72.81 | 20,391 | -0.22(-0.31%) |
Apr 24, 2020 | 73.70 | 73.70 | 72.64 | 73.03 | 19,981 | -0.55(-0.75%) |
Apr 23, 2020 | 73.10 | 73.82 | 73.10 | 73.59 | 105,954 | +0.33(+0.45%) |
Apr 22, 2020 | 73.29 | 73.38 | 72.84 | 73.26 | 33,361 | +0.18(+0.24%) |
Apr 21, 2020 | 73.16 | 73.78 | 72.53 | 73.08 | 109,705 | -0.16(-0.22%) |
Apr 20, 2020 | 73.61 | 73.72 | 73.04 | 73.24 | 23,844 | -1.08(-1.46%) |
Apr 17, 2020 | 74.19 | 76.62 | 73.87 | 74.33 | 162,465 | +0.57(+0.78%) |
Apr 16, 2020 | 73.99 | 74.29 | 73.44 | 73.75 | 74,568 | -0.54(-0.72%) |
Apr 15, 2020 | 74.28 | 76.41 | 73.70 | 74.29 | 190,868 | -0.12(-0.16%) |
Apr 14, 2020 | 75.53 | 75.53 | 74.32 | 74.41 | 171,217 | -0.86(-1.14%) |
Apr 13, 2020 | 74.78 | 75.40 | 74.59 | 75.27 | 100,012 | -0.29(-0.38%) |
Apr 09, 2020 | 74.95 | 75.83 | 73.70 | 75.55 | 955,168 | +3.75(+5.23%) |
Apr 08, 2020 | 70.54 | 71.80 | 70.54 | 71.80 | 13,000 | +1.44(+2.04%) |
Apr 07, 2020 | 71.81 | 71.81 | 70.21 | 70.36 | 14,227 | +0.94(+1.36%) |
Apr 06, 2020 | 69.15 | 69.49 | 69.00 | 69.42 | 67,520 | +1.32(+1.93%) |
Apr 03, 2020 | 68.78 | 68.78 | 67.86 | 68.10 | 7,373 | -0.65(-0.95%) |
Apr 02, 2020 | 69.25 | 69.44 | 68.42 | 68.76 | 31,227 | +0.45(+0.66%) |
Apr 01, 2020 | 68.49 | 68.79 | 68.13 | 68.31 | 19,976 | -1.32(-1.89%) |
Mar 31, 2020 | 69.92 | 69.92 | 69.30 | 69.63 | 16,192 | -0.13(-0.19%) |
Mar 30, 2020 | 68.47 | 69.76 | 68.47 | 69.76 | 36,776 | +1.43(+2.09%) |
Mar 27, 2020 | 67.37 | 68.58 | 67.28 | 68.33 | 17,885 | -1.28(-1.84%) |
Mar 26, 2020 | 71.84 | 71.84 | 68.30 | 69.61 | 58,347 | +0.70(+1.02%) |
Mar 25, 2020 | 67.62 | 68.98 | 66.45 | 68.90 | 34,331 | +3.31(+5.05%) |
Mar 24, 2020 | 67.46 | 67.46 | 64.60 | 65.59 | 76,187 | +1.74(+2.72%) |
Mar 23, 2020 | 63.10 | 64.71 | 61.95 | 63.86 | 131,446 | +3.30(+5.46%) |
Mar 20, 2020 | 61.16 | 62.73 | 60.32 | 60.55 | 36,844 | -1.85(-2.96%) |
Mar 19, 2020 | 61.71 | 62.94 | 57.90 | 62.40 | 685,543 | -1.12(-1.76%) |
Mar 18, 2020 | 64.39 | 65.43 | 62.96 | 63.51 | 31,808 | -4.37(-6.44%) |
Mar 17, 2020 | 66.79 | 68.10 | 66.20 | 67.88 | 17,705 | -0.84(-1.22%) |
Mar 16, 2020 | 67.32 | 68.75 | 65.42 | 68.72 | 52,105 | -1.42(-2.02%) |
Mar 13, 2020 | 67.71 | 70.34 | 67.71 | 70.14 | 26,709 | +2.74(+4.07%) |
Mar 12, 2020 | 67.20 | 70.13 | 64.41 | 67.40 | 49,733 | -3.09(-4.38%) |
Mar 11, 2020 | 71.99 | 72.63 | 70.07 | 70.49 | 14,120 | -2.90(-3.95%) |
Mar 10, 2020 | 73.78 | 73.85 | 72.47 | 73.38 | 1,164,060 | -0.15(-0.21%) |
Mar 09, 2020 | 71.99 | 73.54 | 71.71 | 73.54 | 21,865 | -2.71(-3.56%) |
Mar 06, 2020 | 75.95 | 76.26 | 75.64 | 76.25 | 5,246 | -0.71(-0.93%) |
Mar 05, 2020 | 77.29 | 77.39 | 76.88 | 76.96 | 7,408 | -0.78(-1.00%) |
Mar 04, 2020 | 77.92 | 77.92 | 77.52 | 77.74 | 16,141 | +0.41(+0.53%) |
Mar 03, 2020 | 77.28 | 77.93 | 77.22 | 77.33 | 13,566 | -0.03(-0.03%) |