Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.09 | 78.20 | 75.96 | 77.43 | 446,821 | -0.37(-0.47%) |
May 28, 2020 | 81.02 | 81.02 | 77.32 | 77.80 | 501,130 | -2.30(-2.87%) |
May 27, 2020 | 78.82 | 80.36 | 78.42 | 80.09 | 498,152 | +2.84(+3.67%) |
May 26, 2020 | 76.26 | 77.98 | 76.07 | 77.26 | 843,174 | +3.79(+5.15%) |
May 22, 2020 | 74.30 | 75.12 | 72.53 | 73.47 | 447,043 | -1.32(-1.77%) |
May 21, 2020 | 72.06 | 75.44 | 72.06 | 74.80 | 705,134 | +2.45(+3.39%) |
May 20, 2020 | 74.79 | 75.40 | 72.24 | 72.34 | 626,637 | -1.49(-2.01%) |
May 19, 2020 | 74.25 | 75.31 | 73.01 | 73.83 | 397,135 | -0.40(-0.53%) |
May 18, 2020 | 70.65 | 75.90 | 70.65 | 74.23 | 831,737 | +6.27(+9.23%) |
May 15, 2020 | 66.49 | 68.83 | 65.85 | 67.95 | 267,848 | +0.66(+0.98%) |
May 14, 2020 | 64.48 | 67.51 | 62.67 | 67.30 | 539,910 | +1.90(+2.91%) |
May 13, 2020 | 67.59 | 67.59 | 63.45 | 65.39 | 775,188 | -2.92(-4.27%) |
May 12, 2020 | 70.56 | 72.13 | 68.27 | 68.32 | 618,289 | -1.98(-2.82%) |
May 11, 2020 | 70.67 | 71.32 | 69.38 | 70.30 | 589,067 | -1.14(-1.60%) |
May 08, 2020 | 70.33 | 72.24 | 70.10 | 71.44 | 539,026 | +2.78(+4.06%) |
May 07, 2020 | 69.15 | 71.15 | 68.41 | 68.66 | 599,707 | +0.11(+0.16%) |
May 06, 2020 | 66.80 | 68.98 | 65.85 | 68.55 | 839,350 | +1.89(+2.84%) |
May 05, 2020 | 64.85 | 69.73 | 64.85 | 66.66 | 1,003,692 | -1.45(-2.13%) |
May 04, 2020 | 66.73 | 68.32 | 65.73 | 68.11 | 709,098 | +0.42(+0.63%) |
May 01, 2020 | 69.03 | 69.37 | 67.07 | 67.68 | 552,784 | -2.79(-3.96%) |
Apr 30, 2020 | 73.66 | 74.38 | 70.40 | 70.48 | 662,910 | -4.17(-5.59%) |
Apr 29, 2020 | 74.26 | 76.44 | 73.91 | 74.65 | 702,868 | +2.17(+3.00%) |
Apr 28, 2020 | 72.97 | 73.89 | 71.21 | 72.48 | 895,369 | +2.06(+2.93%) |
Apr 27, 2020 | 65.50 | 71.86 | 65.50 | 70.42 | 643,562 | +5.64(+8.71%) |
Apr 24, 2020 | 65.58 | 66.30 | 64.30 | 64.77 | 350,844 | -0.02(-0.03%) |
Apr 23, 2020 | 65.00 | 65.87 | 64.29 | 64.79 | 416,888 | -0.12(-0.18%) |
Apr 22, 2020 | 66.66 | 66.84 | 64.62 | 64.91 | 341,532 | -0.09(-0.14%) |
Apr 21, 2020 | 65.40 | 65.91 | 64.42 | 65.00 | 481,729 | -2.01(-3.00%) |
Apr 20, 2020 | 66.65 | 69.03 | 65.44 | 67.01 | 544,038 | -1.60(-2.34%) |
Apr 17, 2020 | 67.70 | 69.62 | 67.07 | 68.61 | 646,099 | +3.37(+5.17%) |
Apr 16, 2020 | 62.48 | 65.36 | 61.14 | 65.24 | 833,102 | +3.26(+5.26%) |
Apr 15, 2020 | 65.39 | 66.19 | 61.56 | 61.98 | 606,518 | -5.68(-8.39%) |
Apr 14, 2020 | 67.07 | 68.77 | 66.77 | 67.66 | 633,201 | +1.82(+2.77%) |
Apr 13, 2020 | 69.80 | 69.89 | 64.37 | 65.84 | 839,740 | -4.11(-5.88%) |
Apr 09, 2020 | 72.75 | 74.34 | 69.00 | 69.95 | 749,066 | -0.93(-1.31%) |
Apr 08, 2020 | 66.73 | 71.67 | 66.05 | 70.87 | 508,452 | +4.89(+7.42%) |
Apr 07, 2020 | 67.59 | 69.55 | 64.70 | 65.98 | 1,182,842 | +1.99(+3.11%) |
Apr 06, 2020 | 62.18 | 65.16 | 61.23 | 63.99 | 762,022 | +4.90(+8.30%) |
Apr 03, 2020 | 59.94 | 61.02 | 56.94 | 59.09 | 540,024 | -1.65(-2.72%) |
Apr 02, 2020 | 55.94 | 61.25 | 55.94 | 60.74 | 715,037 | +4.14(+7.31%) |
Apr 01, 2020 | 57.48 | 57.87 | 54.23 | 56.60 | 879,387 | -2.64(-4.46%) |
Mar 31, 2020 | 59.74 | 62.38 | 58.66 | 59.24 | 736,431 | -0.24(-0.41%) |
Mar 30, 2020 | 62.54 | 62.54 | 57.59 | 59.48 | 1,323,948 | -3.28(-5.23%) |
Mar 27, 2020 | 66.17 | 66.37 | 62.45 | 62.76 | 618,693 | -5.68(-8.30%) |
Mar 26, 2020 | 65.41 | 70.65 | 64.40 | 68.44 | 520,193 | +3.23(+4.95%) |
Mar 25, 2020 | 62.40 | 67.84 | 61.53 | 65.21 | 771,408 | +1.69(+2.67%) |
Mar 24, 2020 | 61.00 | 64.32 | 60.21 | 63.52 | 679,823 | +4.70(+7.98%) |
Mar 23, 2020 | 59.55 | 62.48 | 56.70 | 58.82 | 825,897 | -1.10(-1.83%) |
Mar 20, 2020 | 65.53 | 66.83 | 59.23 | 59.92 | 1,052,754 | -5.27(-8.09%) |
Mar 19, 2020 | 67.74 | 71.24 | 62.64 | 65.20 | 1,078,741 | -3.20(-4.68%) |
Mar 18, 2020 | 62.85 | 69.01 | 61.87 | 68.40 | 1,272,721 | +0.57(+0.84%) |
Mar 17, 2020 | 58.95 | 68.31 | 57.25 | 67.83 | 1,105,174 | +10.04(+17.37%) |
Mar 16, 2020 | 57.86 | 62.98 | 56.93 | 57.79 | 1,110,161 | -10.28(-15.11%) |
Mar 13, 2020 | 69.17 | 69.48 | 65.83 | 68.07 | 1,247,039 | +1.83(+2.76%) |
Mar 12, 2020 | 67.80 | 69.56 | 65.88 | 66.24 | 1,052,196 | -5.73(-7.96%) |
Mar 11, 2020 | 72.50 | 73.59 | 70.42 | 71.97 | 1,032,095 | -2.32(-3.12%) |
Mar 10, 2020 | 76.39 | 76.92 | 70.42 | 74.29 | 1,173,966 | +0.91(+1.24%) |
Mar 09, 2020 | 73.47 | 74.84 | 71.65 | 73.38 | 1,195,870 | -4.88(-6.23%) |
Mar 06, 2020 | 76.62 | 78.78 | 76.18 | 78.26 | 1,101,797 | -0.60(-0.77%) |
Mar 05, 2020 | 80.68 | 81.00 | 77.19 | 78.86 | 929,957 | -4.27(-5.14%) |
Mar 04, 2020 | 83.33 | 83.56 | 81.39 | 83.13 | 632,835 | +1.31(+1.60%) |
Mar 03, 2020 | 85.36 | 86.97 | 81.19 | 81.82 | 850,470 | -3.25(-3.82%) |