Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.60 | 74.83 | 73.14 | 73.92 | 2,404,882 | -0.79(-1.06%) |
May 28, 2020 | 77.78 | 78.04 | 74.45 | 74.71 | 1,042,731 | -2.26(-2.94%) |
May 27, 2020 | 74.02 | 77.07 | 74.02 | 76.97 | 2,300,641 | +5.57(+7.81%) |
May 26, 2020 | 70.74 | 72.33 | 69.99 | 71.40 | 2,706,952 | +3.83(+5.66%) |
May 22, 2020 | 68.70 | 68.70 | 66.82 | 67.57 | 1,413,483 | -0.83(-1.22%) |
May 21, 2020 | 68.76 | 69.41 | 67.71 | 68.40 | 1,728,654 | -1.03(-1.49%) |
May 20, 2020 | 67.97 | 69.95 | 67.39 | 69.43 | 1,132,233 | +1.71(+2.52%) |
May 19, 2020 | 70.45 | 70.58 | 67.67 | 67.73 | 1,428,176 | -2.70(-3.83%) |
May 18, 2020 | 68.82 | 71.16 | 67.75 | 70.43 | 2,312,128 | +3.81(+5.72%) |
May 15, 2020 | 67.39 | 68.09 | 66.42 | 66.62 | 1,283,646 | -1.65(-2.41%) |
May 14, 2020 | 66.84 | 68.54 | 65.01 | 68.26 | 1,706,094 | +0.39(+0.57%) |
May 13, 2020 | 69.93 | 70.05 | 66.78 | 67.88 | 1,193,880 | -2.51(-3.56%) |
May 12, 2020 | 73.64 | 73.76 | 69.22 | 70.39 | 1,847,139 | -2.88(-3.93%) |
May 11, 2020 | 74.41 | 74.97 | 73.18 | 73.26 | 2,632,227 | -1.88(-2.51%) |
May 08, 2020 | 74.19 | 75.62 | 73.92 | 75.15 | 2,660,825 | +2.56(+3.52%) |
May 07, 2020 | 71.99 | 75.03 | 71.97 | 72.59 | 2,431,062 | +1.43(+2.01%) |
May 06, 2020 | 72.53 | 73.00 | 71.06 | 71.16 | 1,064,288 | -0.36(-0.50%) |
May 05, 2020 | 74.11 | 74.57 | 71.48 | 71.52 | 1,706,250 | -1.75(-2.38%) |
May 04, 2020 | 73.32 | 73.91 | 72.14 | 73.26 | 2,657,215 | -1.46(-1.95%) |
May 01, 2020 | 75.56 | 75.70 | 74.38 | 74.72 | 1,857,682 | -2.52(-3.26%) |
Apr 30, 2020 | 77.94 | 78.98 | 76.84 | 77.23 | 1,696,068 | -2.18(-2.75%) |
Apr 29, 2020 | 77.86 | 80.09 | 77.59 | 79.42 | 2,407,089 | +3.54(+4.67%) |
Apr 28, 2020 | 76.72 | 77.63 | 75.62 | 75.88 | 975,624 | +0.69(+0.92%) |
Apr 27, 2020 | 72.89 | 75.88 | 72.69 | 75.19 | 1,651,206 | +2.97(+4.11%) |
Apr 24, 2020 | 73.69 | 74.42 | 72.02 | 72.22 | 1,460,529 | -0.89(-1.21%) |
Apr 23, 2020 | 73.95 | 74.97 | 72.38 | 73.10 | 1,990,593 | -0.69(-0.93%) |
Apr 22, 2020 | 74.89 | 75.03 | 73.06 | 73.79 | 1,978,236 | +0.06(+0.08%) |
Apr 21, 2020 | 72.87 | 74.15 | 72.00 | 73.73 | 1,993,834 | -0.94(-1.26%) |
Apr 20, 2020 | 72.22 | 75.05 | 71.69 | 74.68 | 2,277,893 | +1.28(+1.74%) |
Apr 17, 2020 | 74.17 | 75.54 | 72.42 | 73.40 | 2,487,349 | +2.52(+3.55%) |
Apr 16, 2020 | 71.00 | 71.26 | 68.48 | 70.88 | 3,659,244 | +0.37(+0.53%) |
Apr 15, 2020 | 71.24 | 71.24 | 68.44 | 70.51 | 1,516,663 | -3.05(-4.14%) |
Apr 14, 2020 | 72.77 | 74.13 | 70.53 | 73.56 | 1,640,130 | +2.63(+3.70%) |
Apr 13, 2020 | 75.83 | 75.83 | 70.41 | 70.93 | 1,970,781 | -3.73(-4.99%) |
Apr 09, 2020 | 75.39 | 77.43 | 73.73 | 74.66 | 2,688,900 | +0.67(+0.90%) |
Apr 08, 2020 | 71.26 | 74.76 | 70.29 | 73.99 | 1,803,822 | +3.07(+4.33%) |
Apr 07, 2020 | 76.29 | 77.14 | 69.54 | 70.92 | 2,302,936 | -2.69(-3.66%) |
Apr 06, 2020 | 70.90 | 74.40 | 70.47 | 73.62 | 1,248,316 | +5.15(+7.53%) |
Apr 03, 2020 | 69.39 | 71.31 | 67.09 | 68.46 | 962,653 | -1.51(-2.16%) |
Apr 02, 2020 | 65.83 | 70.13 | 65.83 | 69.98 | 1,687,736 | +3.09(+4.62%) |
Apr 01, 2020 | 64.71 | 68.19 | 63.70 | 66.89 | 2,125,436 | -1.28(-1.88%) |
Mar 31, 2020 | 68.78 | 70.69 | 67.08 | 68.17 | 1,403,801 | -1.53(-2.20%) |
Mar 30, 2020 | 67.99 | 70.15 | 66.16 | 69.70 | 1,707,947 | +1.83(+2.69%) |
Mar 27, 2020 | 66.28 | 70.37 | 64.57 | 67.87 | 2,577,040 | -1.04(-1.51%) |
Mar 26, 2020 | 69.76 | 73.54 | 66.75 | 68.92 | 2,718,009 | -0.35(-0.51%) |
Mar 25, 2020 | 63.07 | 74.66 | 61.03 | 69.27 | 3,114,078 | +7.47(+12.09%) |
Mar 24, 2020 | 60.46 | 63.76 | 58.88 | 61.80 | 3,116,882 | +4.64(+8.12%) |
Mar 23, 2020 | 61.99 | 61.99 | 55.56 | 57.15 | 3,556,632 | -3.95(-6.47%) |
Mar 20, 2020 | 61.83 | 65.63 | 59.42 | 61.11 | 2,436,148 | -0.94(-1.52%) |
Mar 19, 2020 | 59.42 | 63.96 | 58.00 | 62.05 | 2,758,711 | +0.79(+1.28%) |
Mar 18, 2020 | 60.52 | 66.12 | 57.96 | 61.26 | 3,697,140 | -3.38(-5.23%) |
Mar 17, 2020 | 60.42 | 65.61 | 54.48 | 64.65 | 3,415,451 | +5.64(+9.57%) |
Mar 16, 2020 | 56.66 | 64.53 | 55.34 | 59.00 | 4,089,224 | -8.24(-12.25%) |
Mar 13, 2020 | 60.42 | 68.34 | 60.20 | 67.24 | 4,115,313 | +10.84(+19.21%) |
Mar 12, 2020 | 59.36 | 60.91 | 56.23 | 56.41 | 4,899,860 | -9.13(-13.93%) |
Mar 11, 2020 | 64.65 | 68.51 | 62.98 | 65.53 | 4,762,015 | -1.34(-2.00%) |
Mar 10, 2020 | 63.25 | 66.91 | 60.03 | 66.87 | 3,584,990 | +7.06(+11.81%) |
Mar 09, 2020 | 62.13 | 64.10 | 59.67 | 59.81 | 4,042,919 | -9.34(-13.51%) |
Mar 06, 2020 | 67.30 | 71.18 | 65.89 | 69.15 | 4,492,432 | -1.42(-2.01%) |
Mar 05, 2020 | 73.06 | 73.34 | 69.94 | 70.57 | 4,506,738 | -5.07(-6.71%) |
Mar 04, 2020 | 79.46 | 79.46 | 74.97 | 75.64 | 3,818,735 | -2.50(-3.20%) |
Mar 03, 2020 | 85.38 | 85.59 | 77.49 | 78.14 | 3,965,410 | -7.75(-9.02%) |