Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.05 | 79.89 | 77.92 | 78.99 | 409,214 | -1.02(-1.27%) |
May 28, 2020 | 83.17 | 83.39 | 79.66 | 80.01 | 372,161 | -2.83(-3.42%) |
May 27, 2020 | 82.81 | 83.31 | 80.88 | 82.84 | 252,773 | +2.28(+2.83%) |
May 26, 2020 | 80.47 | 81.10 | 79.88 | 80.56 | 288,782 | +3.96(+5.17%) |
May 22, 2020 | 77.29 | 77.31 | 75.44 | 76.61 | 249,580 | -0.55(-0.71%) |
May 21, 2020 | 77.84 | 79.09 | 76.96 | 77.15 | 298,119 | -1.15(-1.47%) |
May 20, 2020 | 77.78 | 78.44 | 76.60 | 78.31 | 451,071 | +2.20(+2.89%) |
May 19, 2020 | 75.67 | 78.29 | 74.73 | 76.11 | 427,884 | +0.17(+0.22%) |
May 18, 2020 | 73.68 | 76.50 | 73.37 | 75.94 | 505,027 | +6.30(+9.05%) |
May 15, 2020 | 67.66 | 69.89 | 67.28 | 69.64 | 787,627 | +0.84(+1.22%) |
May 14, 2020 | 65.83 | 68.84 | 64.50 | 68.80 | 410,564 | +1.71(+2.55%) |
May 13, 2020 | 68.80 | 69.51 | 66.43 | 67.09 | 570,131 | -2.00(-2.90%) |
May 12, 2020 | 71.43 | 72.33 | 68.98 | 69.09 | 462,057 | -2.25(-3.15%) |
May 11, 2020 | 72.97 | 75.47 | 70.27 | 71.34 | 828,621 | -0.89(-1.23%) |
May 08, 2020 | 73.38 | 73.52 | 71.48 | 72.23 | 517,478 | +0.67(+0.94%) |
May 07, 2020 | 70.75 | 72.17 | 70.20 | 71.55 | 337,504 | +1.88(+2.69%) |
May 06, 2020 | 71.41 | 71.41 | 69.26 | 69.68 | 288,986 | -0.66(-0.94%) |
May 05, 2020 | 70.36 | 72.06 | 69.87 | 70.34 | 278,504 | +1.07(+1.54%) |
May 04, 2020 | 67.96 | 70.09 | 67.34 | 69.28 | 274,613 | -0.36(-0.52%) |
May 01, 2020 | 71.56 | 71.99 | 68.91 | 69.64 | 415,456 | -3.70(-5.05%) |
Apr 30, 2020 | 74.66 | 75.27 | 72.65 | 73.34 | 365,923 | -3.03(-3.97%) |
Apr 29, 2020 | 75.56 | 77.55 | 75.26 | 76.37 | 427,750 | +3.50(+4.80%) |
Apr 28, 2020 | 75.49 | 76.06 | 72.15 | 72.87 | 383,541 | -0.41(-0.56%) |
Apr 27, 2020 | 70.28 | 73.70 | 70.26 | 73.28 | 418,378 | +4.00(+5.77%) |
Apr 24, 2020 | 69.75 | 70.21 | 68.83 | 69.29 | 442,983 | -0.34(-0.49%) |
Apr 23, 2020 | 67.46 | 70.58 | 67.46 | 69.63 | 473,558 | +2.66(+3.97%) |
Apr 22, 2020 | 67.51 | 67.73 | 65.73 | 66.97 | 641,943 | +0.89(+1.35%) |
Apr 21, 2020 | 66.49 | 68.37 | 65.47 | 66.08 | 532,765 | -2.45(-3.58%) |
Apr 20, 2020 | 69.33 | 70.72 | 67.70 | 68.53 | 294,719 | -3.00(-4.19%) |
Apr 17, 2020 | 72.09 | 73.07 | 70.19 | 71.53 | 328,476 | +2.17(+3.13%) |
Apr 16, 2020 | 68.82 | 69.64 | 67.12 | 69.36 | 398,442 | +0.42(+0.61%) |
Apr 15, 2020 | 68.03 | 70.30 | 67.58 | 68.94 | 423,317 | -2.36(-3.32%) |
Apr 14, 2020 | 70.48 | 72.16 | 70.23 | 71.31 | 317,213 | +2.85(+4.17%) |
Apr 13, 2020 | 70.10 | 70.54 | 66.27 | 68.46 | 258,042 | -2.30(-3.25%) |
Apr 09, 2020 | 72.73 | 75.24 | 69.26 | 70.75 | 427,122 | +0.15(+0.21%) |
Apr 08, 2020 | 66.09 | 71.30 | 65.47 | 70.61 | 640,385 | +5.52(+8.48%) |
Apr 07, 2020 | 66.80 | 70.79 | 64.95 | 65.08 | 846,063 | +3.77(+6.15%) |
Apr 06, 2020 | 56.42 | 61.61 | 55.80 | 61.31 | 699,009 | +8.39(+15.86%) |
Apr 03, 2020 | 54.74 | 55.28 | 51.70 | 52.92 | 468,463 | -1.44(-2.64%) |
Apr 02, 2020 | 57.11 | 57.75 | 53.60 | 54.35 | 572,232 | -2.91(-5.09%) |
Apr 01, 2020 | 56.88 | 58.10 | 55.95 | 57.27 | 602,686 | -2.37(-3.97%) |
Mar 31, 2020 | 60.38 | 62.08 | 59.08 | 59.64 | 785,729 | -1.07(-1.76%) |
Mar 30, 2020 | 61.03 | 62.10 | 58.53 | 60.71 | 865,326 | -1.43(-2.30%) |
Mar 27, 2020 | 63.46 | 64.11 | 60.07 | 62.14 | 1,424,847 | -4.15(-6.26%) |
Mar 26, 2020 | 68.50 | 72.36 | 64.22 | 66.29 | 707,916 | -0.78(-1.16%) |
Mar 25, 2020 | 57.42 | 69.51 | 55.96 | 67.06 | 880,966 | +10.39(+18.33%) |
Mar 24, 2020 | 55.32 | 57.16 | 53.99 | 56.68 | 915,803 | +4.52(+8.66%) |
Mar 23, 2020 | 55.80 | 57.46 | 51.16 | 52.16 | 1,025,981 | -3.99(-7.11%) |
Mar 20, 2020 | 55.21 | 59.49 | 54.30 | 56.15 | 1,042,778 | +1.68(+3.09%) |
Mar 19, 2020 | 50.15 | 57.45 | 49.17 | 54.47 | 1,025,848 | +1.52(+2.87%) |
Mar 18, 2020 | 58.97 | 58.97 | 45.03 | 52.95 | 944,653 | -10.85(-17.00%) |
Mar 17, 2020 | 64.33 | 65.89 | 60.04 | 63.79 | 1,030,607 | +0.08(+0.12%) |
Mar 16, 2020 | 65.32 | 67.31 | 61.75 | 63.72 | 899,891 | -8.46(-11.72%) |
Mar 13, 2020 | 73.63 | 74.09 | 68.27 | 72.18 | 904,433 | +2.22(+3.17%) |
Mar 12, 2020 | 65.68 | 72.44 | 65.68 | 69.96 | 1,060,208 | -4.68(-6.27%) |
Mar 11, 2020 | 77.01 | 77.93 | 74.08 | 74.64 | 763,700 | -4.68(-5.90%) |
Mar 10, 2020 | 79.36 | 80.79 | 76.51 | 79.32 | 795,126 | +2.27(+2.94%) |
Mar 09, 2020 | 78.60 | 81.10 | 76.48 | 77.05 | 767,326 | -6.48(-7.76%) |
Mar 06, 2020 | 83.70 | 85.32 | 81.39 | 83.54 | 819,803 | -2.52(-2.93%) |
Mar 05, 2020 | 87.15 | 88.07 | 85.37 | 86.06 | 526,917 | -4.13(-4.58%) |
Mar 04, 2020 | 90.80 | 90.90 | 88.12 | 90.19 | 507,382 | +0.90(+1.00%) |
Mar 03, 2020 | 91.58 | 93.07 | 88.62 | 89.29 | 607,840 | -2.57(-2.80%) |