Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.19 | 75.62 | 73.20 | 75.35 | 2,572,700 | +1.72(+2.34%) |
May 28, 2020 | 77.71 | 78.20 | 73.55 | 73.63 | 2,682,375 | -4.00(-5.15%) |
May 27, 2020 | 78.90 | 81.96 | 75.57 | 77.63 | 2,682,978 | +1.95(+2.58%) |
May 26, 2020 | 75.62 | 76.37 | 74.45 | 75.68 | 2,014,640 | +3.79(+5.27%) |
May 22, 2020 | 71.34 | 72.13 | 70.11 | 71.89 | 1,481,600 | +0.36(+0.50%) |
May 21, 2020 | 72.47 | 74.40 | 71.34 | 71.53 | 2,130,584 | -0.18(-0.25%) |
May 20, 2020 | 71.79 | 73.33 | 71.26 | 71.71 | 2,137,700 | +1.71(+2.44%) |
May 19, 2020 | 71.00 | 74.22 | 69.94 | 70.00 | 2,335,642 | -0.18(-0.26%) |
May 18, 2020 | 67.41 | 70.80 | 67.41 | 70.18 | 1,642,734 | +6.11(+9.54%) |
May 15, 2020 | 62.28 | 64.40 | 61.50 | 64.07 | 1,225,400 | +0.92(+1.46%) |
May 14, 2020 | 58.85 | 63.19 | 57.26 | 63.15 | 1,676,143 | +2.36(+3.88%) |
May 13, 2020 | 64.50 | 64.50 | 60.13 | 60.79 | 1,775,911 | -3.71(-5.75%) |
May 12, 2020 | 67.46 | 67.75 | 64.44 | 64.50 | 1,139,909 | -2.21(-3.31%) |
May 11, 2020 | 66.73 | 68.14 | 65.03 | 66.71 | 1,548,531 | -1.44(-2.11%) |
May 08, 2020 | 67.13 | 68.68 | 66.44 | 68.15 | 1,114,200 | +2.92(+4.48%) |
May 07, 2020 | 66.48 | 68.20 | 65.09 | 65.23 | 1,283,042 | +0.05(+0.08%) |
May 06, 2020 | 68.33 | 68.39 | 64.84 | 65.18 | 1,158,398 | -0.46(-0.70%) |
May 05, 2020 | 65.25 | 67.05 | 64.67 | 65.64 | 2,323,249 | +1.37(+2.13%) |
May 04, 2020 | 64.10 | 65.43 | 63.26 | 64.27 | 2,212,894 | -1.48(-2.25%) |
May 01, 2020 | 67.40 | 67.40 | 64.09 | 65.75 | 1,743,200 | -3.80(-5.46%) |
Apr 30, 2020 | 68.50 | 71.03 | 68.20 | 69.55 | 2,128,656 | -2.11(-2.94%) |
Apr 29, 2020 | 68.86 | 72.41 | 68.34 | 71.66 | 1,807,280 | +4.98(+7.47%) |
Apr 28, 2020 | 68.04 | 69.77 | 66.48 | 66.68 | 1,770,803 | +1.17(+1.79%) |
Apr 27, 2020 | 62.69 | 65.91 | 62.50 | 65.51 | 1,514,949 | +2.77(+4.42%) |
Apr 24, 2020 | 62.39 | 63.74 | 61.32 | 62.74 | 1,167,700 | +2.01(+3.31%) |
Apr 23, 2020 | 61.43 | 62.65 | 60.66 | 60.73 | 1,096,048 | +0.23(+0.38%) |
Apr 22, 2020 | 60.03 | 61.23 | 59.03 | 60.50 | 1,425,270 | +2.15(+3.68%) |
Apr 21, 2020 | 56.29 | 59.72 | 56.04 | 58.35 | 1,741,218 | -1.18(-1.98%) |
Apr 20, 2020 | 61.44 | 62.42 | 58.72 | 59.53 | 2,226,250 | -4.39(-6.87%) |
Apr 17, 2020 | 62.86 | 64.76 | 62.39 | 63.92 | 2,965,800 | +4.56(+7.68%) |
Apr 16, 2020 | 60.38 | 61.29 | 57.80 | 59.36 | 1,427,005 | -1.51(-2.48%) |
Apr 15, 2020 | 58.64 | 61.23 | 58.51 | 60.87 | 1,731,053 | -1.95(-3.10%) |
Apr 14, 2020 | 62.05 | 64.64 | 61.39 | 62.82 | 1,829,765 | +2.08(+3.42%) |
Apr 13, 2020 | 61.56 | 61.85 | 58.19 | 60.74 | 1,275,261 | -1.49(-2.39%) |
Apr 09, 2020 | 63.14 | 66.65 | 62.01 | 62.23 | 3,606,900 | +2.03(+3.37%) |
Apr 08, 2020 | 54.73 | 60.38 | 54.29 | 60.20 | 3,670,448 | +6.70(+12.52%) |
Apr 07, 2020 | 54.09 | 56.23 | 52.44 | 53.50 | 3,548,516 | +3.57(+7.15%) |
Apr 06, 2020 | 47.01 | 50.71 | 45.70 | 49.93 | 3,110,423 | +6.64(+15.34%) |
Apr 03, 2020 | 45.92 | 46.46 | 43.04 | 43.29 | 2,168,300 | -2.30(-5.04%) |
Apr 02, 2020 | 44.72 | 48.79 | 44.25 | 45.59 | 2,460,840 | -0.33(-0.72%) |
Apr 01, 2020 | 44.62 | 47.47 | 44.12 | 45.92 | 2,548,432 | -3.32(-6.74%) |
Mar 31, 2020 | 50.24 | 52.21 | 48.43 | 49.24 | 2,607,332 | -0.68(-1.36%) |
Mar 30, 2020 | 50.27 | 51.82 | 48.02 | 49.92 | 2,676,157 | -1.36(-2.65%) |
Mar 27, 2020 | 51.95 | 52.81 | 49.41 | 51.28 | 2,569,800 | -4.00(-7.24%) |
Mar 26, 2020 | 51.80 | 55.89 | 50.02 | 55.28 | 2,293,402 | +4.55(+8.97%) |
Mar 25, 2020 | 51.17 | 53.42 | 47.56 | 50.73 | 2,224,878 | +1.21(+2.44%) |
Mar 24, 2020 | 50.18 | 52.12 | 47.55 | 49.52 | 2,802,826 | +3.02(+6.49%) |
Mar 23, 2020 | 44.36 | 48.64 | 42.11 | 46.50 | 4,476,604 | +1.33(+2.94%) |
Mar 20, 2020 | 42.05 | 49.61 | 41.73 | 45.17 | 5,598,800 | +4.59(+11.31%) |
Mar 19, 2020 | 33.23 | 45.36 | 29.33 | 40.58 | 7,381,952 | +7.03(+20.95%) |
Mar 18, 2020 | 44.38 | 45.70 | 29.22 | 33.55 | 5,890,441 | -14.76(-30.55%) |
Mar 17, 2020 | 52.04 | 52.85 | 45.65 | 48.31 | 4,193,537 | -2.81(-5.50%) |
Mar 16, 2020 | 59.01 | 59.01 | 51.08 | 51.12 | 3,218,340 | -15.35(-23.09%) |
Mar 13, 2020 | 62.80 | 66.50 | 60.16 | 66.47 | 2,733,800 | +7.07(+11.90%) |
Mar 12, 2020 | 62.87 | 64.79 | 58.97 | 59.40 | 3,380,326 | -7.83(-11.65%) |
Mar 11, 2020 | 70.59 | 71.63 | 66.97 | 67.23 | 2,660,749 | -5.61(-7.70%) |
Mar 10, 2020 | 72.29 | 73.35 | 69.62 | 72.84 | 2,677,309 | +3.93(+5.70%) |
Mar 09, 2020 | 70.60 | 71.57 | 68.12 | 68.91 | 2,767,735 | -7.38(-9.67%) |
Mar 06, 2020 | 75.36 | 77.96 | 74.30 | 76.29 | 2,398,600 | -2.21(-2.82%) |
Mar 05, 2020 | 80.35 | 81.67 | 77.93 | 78.50 | 1,699,204 | -4.60(-5.54%) |
Mar 04, 2020 | 82.15 | 83.15 | 80.27 | 83.10 | 1,900,954 | +2.53(+3.14%) |
Mar 03, 2020 | 82.41 | 84.87 | 79.83 | 80.57 | 2,685,668 | -1.60(-1.95%) |