Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.56 | 78.19 | 76.01 | 77.97 | 876,900 | +1.68(+2.20%) |
May 28, 2020 | 78.28 | 79.39 | 76.26 | 76.29 | 357,677 | -1.37(-1.76%) |
May 27, 2020 | 75.70 | 78.00 | 74.01 | 77.66 | 535,642 | +1.66(+2.18%) |
May 26, 2020 | 75.89 | 78.79 | 74.85 | 76.00 | 690,616 | +1.15(+1.54%) |
May 22, 2020 | 75.59 | 75.59 | 72.04 | 74.85 | 1,056,000 | -1.15(-1.51%) |
May 21, 2020 | 78.16 | 78.47 | 75.33 | 76.00 | 512,825 | -2.00(-2.56%) |
May 20, 2020 | 79.00 | 80.50 | 77.71 | 78.00 | 1,054,333 | -0.20(-0.26%) |
May 19, 2020 | 77.30 | 79.71 | 77.30 | 78.20 | 1,019,612 | +1.00(+1.30%) |
May 18, 2020 | 78.00 | 80.97 | 76.92 | 77.20 | 879,493 | -0.75(-0.96%) |
May 15, 2020 | 78.08 | 80.00 | 77.60 | 77.95 | 520,200 | -1.02(-1.29%) |
May 14, 2020 | 74.53 | 79.37 | 72.36 | 78.97 | 1,387,959 | -1.11(-1.39%) |
May 13, 2020 | 81.01 | 83.50 | 78.37 | 80.08 | 948,558 | -2.51(-3.04%) |
May 12, 2020 | 79.55 | 83.00 | 74.00 | 82.59 | 1,392,465 | +0.49(+0.60%) |
May 11, 2020 | 83.00 | 85.12 | 82.08 | 82.10 | 786,277 | -0.86(-1.04%) |
May 08, 2020 | 80.98 | 84.40 | 80.50 | 82.96 | 532,800 | +2.15(+2.66%) |
May 07, 2020 | 79.51 | 81.47 | 78.41 | 80.81 | 599,343 | +2.11(+2.68%) |
May 06, 2020 | 78.29 | 79.50 | 77.03 | 78.70 | 352,083 | +0.53(+0.68%) |
May 05, 2020 | 79.13 | 80.14 | 77.59 | 78.17 | 664,096 | +0.26(+0.33%) |
May 04, 2020 | 78.33 | 78.94 | 76.82 | 77.91 | 360,230 | -0.50(-0.64%) |
May 01, 2020 | 78.51 | 79.80 | 76.01 | 78.41 | 613,900 | -1.46(-1.83%) |
Apr 30, 2020 | 81.06 | 82.40 | 78.66 | 79.87 | 577,030 | -1.88(-2.30%) |
Apr 29, 2020 | 77.40 | 82.36 | 76.25 | 81.75 | 1,096,315 | +5.49(+7.20%) |
Apr 28, 2020 | 76.72 | 77.44 | 75.31 | 76.26 | 522,170 | +0.07(+0.09%) |
Apr 27, 2020 | 75.00 | 76.77 | 74.09 | 76.19 | 1,117,800 | +2.19(+2.96%) |
Apr 24, 2020 | 73.08 | 74.52 | 72.78 | 74.00 | 701,600 | +0.06(+0.08%) |
Apr 23, 2020 | 75.40 | 76.42 | 72.82 | 73.94 | 631,885 | -2.06(-2.71%) |
Apr 22, 2020 | 76.57 | 76.57 | 75.01 | 76.00 | 647,756 | +1.42(+1.90%) |
Apr 21, 2020 | 74.48 | 75.42 | 73.55 | 74.58 | 738,500 | +0.38(+0.51%) |
Apr 20, 2020 | 68.42 | 74.98 | 67.75 | 74.20 | 692,410 | +3.04(+4.27%) |
Apr 17, 2020 | 69.48 | 71.91 | 69.28 | 71.16 | 676,000 | +2.66(+3.88%) |
Apr 16, 2020 | 67.48 | 68.72 | 66.26 | 68.50 | 452,158 | +1.70(+2.54%) |
Apr 15, 2020 | 66.12 | 67.48 | 64.65 | 66.80 | 396,333 | +0.05(+0.07%) |
Apr 14, 2020 | 64.22 | 67.00 | 62.87 | 66.75 | 949,947 | +1.86(+2.87%) |
Apr 13, 2020 | 66.40 | 67.48 | 62.70 | 64.89 | 353,073 | -1.03(-1.56%) |
Apr 09, 2020 | 64.99 | 66.31 | 62.78 | 65.92 | 595,100 | +1.60(+2.49%) |
Apr 08, 2020 | 60.33 | 64.55 | 59.36 | 64.32 | 494,420 | +3.47(+5.70%) |
Apr 07, 2020 | 62.96 | 63.05 | 58.11 | 60.85 | 607,171 | -1.42(-2.28%) |
Apr 06, 2020 | 59.13 | 62.50 | 59.13 | 62.27 | 628,943 | +3.58(+6.10%) |
Apr 03, 2020 | 59.45 | 61.40 | 58.04 | 58.69 | 422,200 | -1.05(-1.76%) |
Apr 02, 2020 | 58.12 | 60.65 | 56.81 | 59.74 | 344,168 | +1.35(+2.31%) |
Apr 01, 2020 | 59.80 | 60.96 | 57.01 | 58.39 | 424,543 | -3.93(-6.31%) |
Mar 31, 2020 | 63.36 | 63.36 | 60.32 | 62.32 | 286,194 | -0.48(-0.76%) |
Mar 30, 2020 | 61.16 | 63.84 | 58.05 | 62.80 | 418,759 | +2.81(+4.68%) |
Mar 27, 2020 | 60.40 | 62.10 | 59.25 | 59.99 | 148,500 | -1.05(-1.72%) |
Mar 26, 2020 | 60.00 | 63.99 | 59.99 | 61.04 | 307,447 | +1.05(+1.75%) |
Mar 25, 2020 | 57.01 | 62.59 | 55.18 | 59.99 | 535,119 | +2.88(+5.04%) |
Mar 24, 2020 | 53.75 | 57.81 | 53.75 | 57.11 | 694,187 | +5.54(+10.74%) |
Mar 23, 2020 | 55.56 | 55.99 | 48.78 | 51.57 | 1,261,428 | -4.21(-7.55%) |
Mar 20, 2020 | 53.78 | 56.78 | 52.51 | 55.78 | 1,342,400 | +0.78(+1.42%) |
Mar 19, 2020 | 57.07 | 58.50 | 51.97 | 55.00 | 1,125,751 | -3.00(-5.17%) |
Mar 18, 2020 | 57.55 | 59.49 | 54.39 | 58.00 | 584,510 | -1.88(-3.14%) |
Mar 17, 2020 | 55.47 | 61.71 | 53.85 | 59.88 | 430,657 | +4.33(+7.79%) |
Mar 16, 2020 | 51.00 | 60.99 | 51.00 | 55.55 | 693,479 | -1.81(-3.16%) |
Mar 13, 2020 | 60.00 | 62.69 | 55.56 | 57.36 | 726,100 | -2.24(-3.76%) |
Mar 12, 2020 | 55.12 | 59.99 | 50.81 | 59.60 | 661,268 | -1.16(-1.91%) |
Mar 11, 2020 | 62.91 | 64.00 | 57.41 | 60.76 | 1,066,856 | -5.74(-8.63%) |
Mar 10, 2020 | 65.95 | 67.18 | 60.90 | 66.50 | 921,766 | +1.21(+1.85%) |
Mar 09, 2020 | 63.52 | 68.32 | 62.51 | 65.29 | 721,022 | -5.99(-8.40%) |
Mar 06, 2020 | 69.42 | 71.50 | 62.06 | 71.28 | 3,934,600 | -1.31(-1.80%) |
Mar 05, 2020 | 77.30 | 78.17 | 71.59 | 72.59 | 340,086 | -4.83(-6.24%) |
Mar 04, 2020 | 78.71 | 78.71 | 72.87 | 77.42 | 354,791 | +0.47(+0.61%) |
Mar 03, 2020 | 79.52 | 81.14 | 75.00 | 76.95 | 331,784 | -2.42(-3.05%) |
Mar 02, 2020 | 80.44 | 81.48 | 75.02 | 79.37 | 418,703 | -0.33(-0.41%) |
Feb 28, 2020 | 70.03 | 79.83 | 70.03 | 79.70 | 314,800 | +6.97(+9.58%) |
Feb 27, 2020 | 73.49 | 76.50 | 71.17 | 72.73 | 225,782 | -2.45(-3.26%) |
Feb 26, 2020 | 73.96 | 80.23 | 73.01 | 75.18 | 434,314 | +1.61(+2.19%) |
Feb 25, 2020 | 79.24 | 80.00 | 72.75 | 73.57 | 559,782 | -6.38(-7.98%) |
Feb 24, 2020 | 78.10 | 80.61 | 75.54 | 79.95 | 306,467 | -2.05(-2.50%) |
Feb 21, 2020 | 85.06 | 85.47 | 78.68 | 82.00 | 618,300 | -3.44(-4.03%) |
Feb 20, 2020 | 90.39 | 90.99 | 84.00 | 85.44 | 278,961 | -5.16(-5.70%) |
Feb 19, 2020 | 86.41 | 93.80 | 82.10 | 90.60 | 992,275 | +0.38(+0.42%) |
Feb 18, 2020 | 93.00 | 93.86 | 86.65 | 90.22 | 288,339 | -2.35(-2.54%) |
Feb 14, 2020 | 87.67 | 94.28 | 86.35 | 92.57 | 265,600 | +5.80(+6.68%) |
Feb 13, 2020 | 87.70 | 90.77 | 86.04 | 86.77 | 121,850 | +0.11(+0.13%) |
Feb 12, 2020 | 86.56 | 87.21 | 84.90 | 86.66 | 137,735 | -0.59(-0.68%) |
Feb 11, 2020 | 88.87 | 90.01 | 83.53 | 87.25 | 286,734 | -1.12(-1.27%) |
Feb 10, 2020 | 89.46 | 91.42 | 87.50 | 88.37 | 97,716 | -0.61(-0.69%) |
Feb 07, 2020 | 92.70 | 93.00 | 86.16 | 88.98 | 222,400 | -2.21(-2.42%) |
Feb 06, 2020 | 92.27 | 95.33 | 90.53 | 91.19 | 125,780 | -0.82(-0.89%) |
Feb 05, 2020 | 91.13 | 93.11 | 90.03 | 92.01 | 114,336 | +1.29(+1.42%) |
Feb 04, 2020 | 95.46 | 96.01 | 90.22 | 90.72 | 152,467 | -3.10(-3.30%) |
Feb 03, 2020 | 91.25 | 96.66 | 91.00 | 93.82 | 141,160 | +2.43(+2.66%) |
Jan 31, 2020 | 93.80 | 96.74 | 89.11 | 91.39 | 214,700 | -2.16(-2.31%) |
Jan 30, 2020 | 99.00 | 99.27 | 89.68 | 93.55 | 370,245 | -5.74(-5.78%) |
Jan 29, 2020 | 107.78 | 108.36 | 98.03 | 99.29 | 284,801 | -7.33(-6.87%) |
Jan 28, 2020 | 104.62 | 108.27 | 103.30 | 106.62 | 245,353 | +3.41(+3.30%) |
Jan 27, 2020 | 99.76 | 104.89 | 97.02 | 103.21 | 334,901 | +2.42(+2.40%) |
Jan 24, 2020 | 95.46 | 101.00 | 94.16 | 100.79 | 328,100 | +5.73(+6.03%) |
Jan 23, 2020 | 92.35 | 95.06 | 90.00 | 95.06 | 197,343 | +3.25(+3.54%) |
Jan 22, 2020 | 89.54 | 96.74 | 89.20 | 91.81 | 395,216 | +4.06(+4.63%) |
Jan 21, 2020 | 84.99 | 88.86 | 83.01 | 87.75 | 207,501 | +4.12(+4.93%) |
Jan 17, 2020 | 86.11 | 87.76 | 80.27 | 83.63 | 140,600 | -2.26(-2.63%) |
Jan 16, 2020 | 86.82 | 87.15 | 84.01 | 85.89 | 126,017 | +0.09(+0.10%) |
Jan 15, 2020 | 85.46 | 90.37 | 85.14 | 85.80 | 308,021 | +1.19(+1.41%) |
Jan 14, 2020 | 83.81 | 85.14 | 81.64 | 84.61 | 152,147 | +0.89(+1.06%) |
Jan 13, 2020 | 80.85 | 84.71 | 80.52 | 83.72 | 196,765 | +3.97(+4.98%) |
Jan 10, 2020 | 77.64 | 83.55 | 77.13 | 79.75 | 295,800 | +2.58(+3.34%) |
Jan 09, 2020 | 75.58 | 77.94 | 75.50 | 77.17 | 183,648 | +2.33(+3.11%) |
Jan 08, 2020 | 76.09 | 76.95 | 72.74 | 74.84 | 172,128 | -1.14(-1.50%) |
Jan 07, 2020 | 76.00 | 77.28 | 75.32 | 75.98 | 182,376 | +0.43(+0.57%) |
Jan 06, 2020 | 75.27 | 77.35 | 73.56 | 75.55 | 220,620 | -0.01(-0.01%) |
Jan 03, 2020 | 71.52 | 76.19 | 70.58 | 75.56 | 288,300 | +2.73(+3.75%) |
Jan 02, 2020 | 76.91 | 77.99 | 71.48 | 72.83 | 220,198 | -3.42(-4.49%) |
Dec 31, 2019 | 76.00 | 77.25 | 74.62 | 76.25 | 164,800 | +0.12(+0.16%) |
Dec 30, 2019 | 78.15 | 79.16 | 74.54 | 76.13 | 149,648 | -2.02(-2.58%) |
Dec 27, 2019 | 74.94 | 80.65 | 74.94 | 78.15 | 322,600 | +3.70(+4.97%) |
Dec 26, 2019 | 79.51 | 81.96 | 74.26 | 74.45 | 188,706 | -4.99(-6.28%) |
Dec 24, 2019 | 78.66 | 80.98 | 78.03 | 79.44 | 107,200 | -0.10(-0.13%) |
Dec 23, 2019 | 74.00 | 88.98 | 72.22 | 79.54 | 970,064 | +5.72(+7.75%) |
Dec 20, 2019 | 64.61 | 74.96 | 63.22 | 73.82 | 1,224,200 | +12.09(+19.59%) |
Dec 19, 2019 | 69.56 | 69.56 | 56.47 | 61.73 | 785,387 | -7.98(-11.45%) |
Dec 18, 2019 | 62.04 | 71.98 | 61.59 | 69.71 | 365,044 | +7.69(+12.40%) |
Dec 17, 2019 | 62.36 | 62.67 | 61.39 | 62.02 | 178,852 | +0.03(+0.05%) |
Dec 16, 2019 | 61.25 | 62.92 | 61.03 | 61.99 | 203,150 | +1.02(+1.67%) |
Dec 13, 2019 | 62.05 | 63.21 | 60.61 | 60.97 | 113,100 | -0.57(-0.93%) |
Dec 12, 2019 | 64.70 | 66.07 | 61.00 | 61.54 | 181,013 | -3.62(-5.56%) |
Dec 11, 2019 | 66.55 | 67.07 | 62.95 | 65.16 | 252,920 | -0.79(-1.20%) |
Dec 10, 2019 | 63.25 | 66.99 | 62.63 | 65.95 | 254,619 | +2.75(+4.35%) |
Dec 09, 2019 | 63.81 | 65.35 | 62.92 | 63.20 | 178,182 | -0.21(-0.33%) |
Dec 06, 2019 | 62.69 | 63.90 | 61.51 | 63.41 | 131,800 | +0.80(+1.28%) |
Dec 05, 2019 | 63.67 | 63.82 | 60.05 | 62.61 | 158,366 | -0.94(-1.48%) |
Dec 04, 2019 | 65.30 | 65.59 | 63.31 | 63.55 | 91,213 | -1.41(-2.17%) |
Dec 03, 2019 | 63.91 | 65.49 | 63.73 | 64.96 | 58,424 | +0.21(+0.32%) |
Dec 02, 2019 | 65.94 | 65.95 | 63.56 | 64.75 | 69,177 | -0.14(-0.22%) |
Nov 29, 2019 | 62.67 | 65.47 | 62.53 | 64.89 | 39,800 | +2.33(+3.72%) |
Nov 27, 2019 | 64.24 | 65.00 | 62.32 | 62.56 | 100,600 | -1.48(-2.31%) |
Nov 26, 2019 | 66.00 | 67.44 | 64.04 | 64.04 | 168,583 | -1.96(-2.97%) |
Nov 25, 2019 | 64.16 | 67.49 | 64.16 | 66.00 | 212,531 | +2.14(+3.35%) |
Nov 22, 2019 | 61.99 | 64.38 | 61.99 | 63.86 | 115,700 | +2.05(+3.32%) |
Nov 21, 2019 | 64.08 | 64.25 | 61.04 | 61.81 | 99,026 | -1.74(-2.74%) |
Nov 20, 2019 | 63.89 | 65.88 | 62.20 | 63.55 | 91,540 | -0.86(-1.34%) |
Nov 19, 2019 | 61.85 | 65.00 | 61.85 | 64.41 | 275,360 | +3.07(+5.00%) |
Nov 18, 2019 | 67.85 | 68.36 | 60.51 | 61.34 | 344,380 | -6.51(-9.59%) |
Nov 15, 2019 | 63.70 | 68.19 | 63.00 | 67.85 | 135,300 | +4.35(+6.85%) |
Nov 14, 2019 | 60.62 | 64.61 | 59.00 | 63.50 | 356,627 | +2.55(+4.18%) |
Nov 13, 2019 | 59.31 | 61.18 | 59.25 | 60.95 | 113,519 | +1.30(+2.18%) |
Nov 12, 2019 | 60.40 | 61.09 | 58.21 | 59.65 | 133,722 | -0.65(-1.08%) |
Nov 11, 2019 | 55.88 | 61.28 | 55.88 | 60.30 | 312,601 | +4.58(+8.22%) |
Nov 08, 2019 | 54.74 | 56.01 | 51.16 | 55.72 | 481,300 | +0.44(+0.80%) |
Nov 07, 2019 | 55.93 | 55.97 | 52.03 | 55.28 | 170,198 | +1.22(+2.26%) |
Nov 06, 2019 | 55.58 | 57.70 | 53.85 | 54.06 | 118,346 | -1.27(-2.30%) |
Nov 05, 2019 | 57.84 | 58.72 | 55.20 | 55.33 | 72,311 | -2.50(-4.32%) |
Nov 04, 2019 | 58.66 | 60.67 | 57.30 | 57.83 | 151,560 | -0.42(-0.72%) |
Nov 01, 2019 | 58.49 | 58.60 | 56.95 | 58.25 | 139,900 | +0.25(+0.43%) |
Oct 31, 2019 | 58.44 | 59.08 | 56.84 | 58.00 | 83,361 | +0.30(+0.52%) |
Oct 30, 2019 | 55.33 | 58.99 | 55.12 | 57.70 | 173,324 | +2.94(+5.37%) |
Oct 29, 2019 | 55.97 | 56.00 | 54.50 | 54.76 | 55,169 | -1.29(-2.30%) |
Oct 28, 2019 | 52.78 | 56.55 | 52.78 | 56.05 | 115,829 | +3.55(+6.76%) |
Oct 25, 2019 | 57.44 | 58.90 | 51.49 | 52.50 | 127,600 | -4.32(-7.60%) |
Oct 24, 2019 | 58.63 | 59.10 | 54.88 | 56.82 | 91,063 | -1.81(-3.09%) |
Oct 23, 2019 | 54.99 | 58.96 | 54.65 | 58.63 | 188,393 | +4.00(+7.32%) |
Oct 22, 2019 | 53.35 | 56.00 | 52.98 | 54.63 | 130,965 | +1.27(+2.38%) |
Oct 21, 2019 | 52.49 | 56.50 | 52.15 | 53.36 | 161,613 | +0.86(+1.64%) |
Oct 18, 2019 | 51.61 | 54.23 | 51.32 | 52.50 | 169,900 | +0.61(+1.18%) |
Oct 17, 2019 | 51.08 | 52.32 | 50.11 | 51.89 | 130,965 | +0.76(+1.49%) |
Oct 16, 2019 | 48.54 | 51.75 | 48.50 | 51.13 | 139,458 | +2.47(+5.08%) |
Oct 15, 2019 | 50.50 | 51.65 | 48.51 | 48.66 | 157,427 | -1.60(-3.18%) |
Oct 14, 2019 | 49.31 | 51.22 | 49.00 | 50.26 | 83,555 | +0.96(+1.95%) |
Oct 11, 2019 | 48.41 | 50.22 | 48.12 | 49.30 | 135,700 | +0.86(+1.78%) |
Oct 10, 2019 | 50.55 | 50.55 | 48.10 | 48.44 | 222,083 | -1.57(-3.14%) |
Oct 09, 2019 | 49.63 | 51.52 | 49.58 | 50.01 | 201,132 | +0.46(+0.93%) |
Oct 08, 2019 | 50.00 | 51.27 | 49.00 | 49.55 | 285,066 | -0.81(-1.61%) |
Oct 07, 2019 | 52.10 | 53.22 | 49.03 | 50.36 | 476,614 | -1.09(-2.12%) |
Oct 04, 2019 | 48.00 | 53.34 | 47.82 | 51.45 | 322,400 | +3.33(+6.92%) |
Oct 03, 2019 | 46.77 | 48.24 | 45.75 | 48.12 | 703,884 | +2.05(+4.45%) |
Oct 02, 2019 | 46.78 | 47.23 | 45.11 | 46.07 | 519,610 | -0.96(-2.04%) |
Oct 01, 2019 | 50.51 | 51.92 | 46.00 | 47.03 | 536,293 | -3.37(-6.69%) |
Sep 30, 2019 | 51.05 | 52.00 | 49.25 | 50.40 | 168,913 | -0.63(-1.23%) |
Sep 27, 2019 | 51.13 | 55.00 | 50.70 | 51.03 | 621,200 | +1.04(+2.08%) |
Sep 26, 2019 | 52.78 | 53.69 | 46.62 | 49.99 | 596,339 | -2.77(-5.25%) |
Sep 25, 2019 | 54.46 | 55.88 | 52.56 | 52.76 | 261,234 | -1.54(-2.84%) |
Sep 24, 2019 | 61.00 | 61.00 | 54.00 | 54.30 | 713,785 | -6.03(-10.00%) |
Sep 23, 2019 | 60.22 | 61.48 | 59.94 | 60.33 | 137,223 | -0.17(-0.28%) |
Sep 20, 2019 | 61.71 | 62.42 | 59.82 | 60.50 | 392,000 | -0.62(-1.01%) |
Sep 19, 2019 | 62.81 | 63.38 | 61.03 | 61.12 | 425,182 | -0.88(-1.42%) |
Sep 18, 2019 | 56.85 | 62.27 | 55.65 | 62.00 | 1,590,136 | +5.22(+9.19%) |
Sep 17, 2019 | 56.21 | 60.90 | 55.42 | 56.78 | 602,553 | +1.58(+2.86%) |
Sep 16, 2019 | 52.45 | 56.00 | 52.01 | 55.20 | 269,767 | +2.93(+5.61%) |
Sep 13, 2019 | 52.75 | 54.35 | 49.15 | 52.27 | 1,025,200 | -0.48(-0.91%) |