Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.96 | 78.43 | 77.28 | 77.64 | 157,245,344 | -0.08(-0.10%) |
May 28, 2020 | 77.36 | 78.98 | 77.08 | 77.72 | 136,847,280 | +0.03(+0.04%) |
May 27, 2020 | 77.20 | 77.83 | 76.46 | 77.68 | 115,577,104 | +0.34(+0.44%) |
May 26, 2020 | 79.00 | 79.18 | 77.29 | 77.35 | 128,403,200 | -0.53(-0.68%) |
May 22, 2020 | 77.11 | 77.96 | 77.01 | 77.87 | 83,745,288 | +0.58(+0.76%) |
May 21, 2020 | 77.82 | 78.36 | 77.14 | 77.29 | 105,083,576 | -0.67(-0.86%) |
May 20, 2020 | 77.33 | 78.03 | 77.22 | 77.96 | 114,088,272 | +1.49(+1.94%) |
May 19, 2020 | 76.93 | 77.78 | 76.44 | 76.47 | 104,041,936 | -0.44(-0.58%) |
May 18, 2020 | 76.48 | 77.29 | 75.78 | 76.91 | 138,520,896 | +1.77(+2.36%) |
May 15, 2020 | 73.35 | 75.19 | 73.31 | 75.14 | 170,298,096 | -0.45(-0.59%) |
May 14, 2020 | 74.36 | 75.65 | 73.63 | 75.59 | 162,511,216 | +0.46(+0.61%) |
May 13, 2020 | 76.23 | 77.16 | 74.04 | 75.13 | 205,234,112 | -0.92(-1.21%) |
May 12, 2020 | 77.61 | 78.07 | 75.92 | 76.05 | 165,734,544 | -0.88(-1.14%) |
May 11, 2020 | 75.24 | 77.42 | 75.03 | 76.93 | 149,240,864 | +1.19(+1.57%) |
May 08, 2020 | 74.64 | 75.79 | 74.31 | 75.73 | 137,230,688 | +1.61(+2.17%) |
May 07, 2020 | 74.00 | 74.47 | 73.69 | 74.12 | 117,862,528 | +0.76(+1.03%) |
May 06, 2020 | 73.25 | 74.00 | 72.94 | 73.36 | 145,681,584 | +0.75(+1.03%) |
May 05, 2020 | 72.01 | 73.45 | 71.86 | 72.62 | 151,268,192 | +1.07(+1.50%) |
May 04, 2020 | 70.57 | 71.67 | 69.87 | 71.54 | 136,782,080 | +1.00(+1.41%) |
May 01, 2020 | 69.86 | 72.97 | 69.76 | 70.54 | 246,496,448 | -1.15(-1.61%) |
Apr 30, 2020 | 70.76 | 71.88 | 70.37 | 71.70 | 187,019,760 | +1.48(+2.11%) |
Apr 29, 2020 | 69.48 | 70.69 | 69.28 | 70.22 | 140,371,744 | +2.23(+3.28%) |
Apr 28, 2020 | 69.57 | 69.75 | 67.89 | 67.98 | 114,620,096 | -1.12(-1.62%) |
Apr 27, 2020 | 68.77 | 69.44 | 68.32 | 69.10 | 119,909,264 | +0.05(+0.07%) |
Apr 24, 2020 | 67.65 | 69.06 | 67.60 | 69.06 | 129,599,944 | +1.94(+2.89%) |
Apr 23, 2020 | 67.32 | 68.76 | 67.08 | 67.12 | 127,742,728 | -0.17(-0.25%) |
Apr 22, 2020 | 66.77 | 67.82 | 66.43 | 67.29 | 119,800,472 | +1.80(+2.74%) |
Apr 21, 2020 | 67.42 | 67.66 | 64.77 | 65.49 | 185,335,360 | -2.09(-3.09%) |
Apr 20, 2020 | 67.83 | 68.74 | 67.56 | 67.58 | 133,102,016 | -1.43(-2.08%) |
Apr 17, 2020 | 69.47 | 70.03 | 67.56 | 69.01 | 220,509,744 | -0.95(-1.36%) |
Apr 16, 2020 | 70.13 | 70.33 | 68.90 | 69.96 | 160,358,160 | +0.55(+0.79%) |
Apr 15, 2020 | 69.11 | 69.87 | 68.48 | 69.41 | 134,275,776 | -0.64(-0.91%) |
Apr 14, 2020 | 68.33 | 70.34 | 67.85 | 70.05 | 199,474,048 | +3.37(+5.05%) |
Apr 13, 2020 | 65.48 | 66.79 | 64.87 | 66.68 | 134,045,440 | +1.28(+1.96%) |
Apr 09, 2020 | 65.57 | 65.91 | 64.60 | 65.40 | 166,078,112 | +0.47(+0.72%) |
Apr 08, 2020 | 64.12 | 65.25 | 63.75 | 64.93 | 172,768,688 | +1.62(+2.56%) |
Apr 07, 2020 | 65.74 | 66.30 | 63.21 | 63.31 | 207,686,064 | -0.74(-1.16%) |
Apr 06, 2020 | 61.23 | 64.21 | 60.86 | 64.05 | 206,374,640 | +5.14(+8.72%) |
Apr 03, 2020 | 59.25 | 59.96 | 58.32 | 58.91 | 133,053,936 | -0.86(-1.44%) |
Apr 02, 2020 | 58.65 | 59.83 | 57.81 | 59.77 | 169,857,504 | +0.98(+1.67%) |
Apr 01, 2020 | 60.16 | 60.70 | 58.36 | 58.79 | 180,367,904 | -3.27(-5.26%) |
Mar 31, 2020 | 62.38 | 64.06 | 61.50 | 62.06 | 201,604,992 | -0.13(-0.20%) |
Mar 30, 2020 | 61.19 | 62.36 | 60.86 | 62.18 | 171,977,248 | +1.73(+2.85%) |
Mar 27, 2020 | 61.68 | 62.44 | 60.29 | 60.46 | 209,206,928 | -2.39(-3.80%) |
Mar 26, 2020 | 60.33 | 63.13 | 60.12 | 62.85 | 258,481,264 | +2.93(+4.89%) |
Mar 25, 2020 | 61.19 | 63.02 | 59.62 | 59.92 | 310,757,888 | -0.24(-0.40%) |
Mar 24, 2020 | 57.68 | 60.45 | 57.18 | 60.16 | 294,037,088 | +5.40(+9.87%) |
Mar 23, 2020 | 55.66 | 55.76 | 51.88 | 54.75 | 344,469,152 | -1.19(-2.12%) |
Mar 20, 2020 | 60.32 | 61.46 | 55.64 | 55.94 | 411,509,536 | -3.79(-6.35%) |
Mar 19, 2020 | 60.37 | 61.70 | 59.21 | 59.74 | 278,308,352 | -0.41(-0.67%) |
Mar 18, 2020 | 58.51 | 61.01 | 57.87 | 60.14 | 306,931,200 | -1.57(-2.54%) |
Mar 17, 2020 | 60.40 | 62.87 | 58.18 | 61.71 | 331,649,760 | +1.92(+3.21%) |
Mar 16, 2020 | 59.04 | 63.22 | 58.57 | 59.79 | 329,897,120 | -8.05(-11.86%) |
Mar 13, 2020 | 64.64 | 68.31 | 61.73 | 67.83 | 379,791,744 | +8.89(+15.09%) |
Mar 12, 2020 | 62.46 | 65.89 | 58.94 | 58.94 | 427,936,064 | -8.27(-12.31%) |
Mar 11, 2020 | 67.69 | 68.63 | 66.34 | 67.21 | 262,270,752 | -2.42(-3.47%) |
Mar 10, 2020 | 67.63 | 69.90 | 65.74 | 69.63 | 292,010,656 | +4.68(+7.20%) |
Mar 09, 2020 | 64.36 | 67.86 | 64.18 | 64.96 | 292,747,008 | -5.58(-7.91%) |
Mar 06, 2020 | 68.82 | 70.97 | 68.63 | 70.53 | 231,703,984 | -0.95(-1.33%) |
Mar 05, 2020 | 72.12 | 73.10 | 71.11 | 71.48 | 191,662,960 | -2.40(-3.24%) |
Mar 04, 2020 | 72.34 | 74.04 | 71.53 | 73.88 | 224,008,944 | +3.27(+4.64%) |
Mar 03, 2020 | 74.11 | 74.19 | 69.75 | 70.60 | 326,542,144 | -2.32(-3.18%) |