Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.11 | 71.83 | 69.31 | 70.18 | 2,668,991 | -0.47(-0.66%) |
May 28, 2020 | 74.39 | 74.68 | 70.16 | 70.65 | 1,276,601 | -2.94(-4.00%) |
May 27, 2020 | 75.77 | 76.37 | 71.97 | 73.59 | 943,971 | +0.27(+0.37%) |
May 26, 2020 | 72.69 | 75.36 | 72.04 | 73.32 | 1,180,124 | +4.38(+6.36%) |
May 22, 2020 | 70.28 | 70.72 | 67.75 | 68.94 | 617,462 | -1.30(-1.85%) |
May 21, 2020 | 69.23 | 71.58 | 69.12 | 70.24 | 962,237 | +0.72(+1.04%) |
May 20, 2020 | 68.99 | 69.58 | 67.97 | 69.52 | 1,071,566 | +1.21(+1.77%) |
May 19, 2020 | 68.90 | 69.69 | 66.86 | 68.30 | 908,020 | -0.92(-1.33%) |
May 18, 2020 | 67.18 | 70.51 | 65.88 | 69.23 | 1,264,898 | +5.97(+9.44%) |
May 15, 2020 | 60.82 | 63.75 | 59.41 | 63.25 | 3,063,629 | +1.76(+2.86%) |
May 14, 2020 | 58.77 | 62.24 | 56.31 | 61.50 | 1,382,519 | +1.59(+2.65%) |
May 13, 2020 | 63.21 | 63.21 | 59.43 | 59.91 | 1,082,807 | -3.81(-5.98%) |
May 12, 2020 | 66.42 | 66.42 | 63.24 | 63.72 | 1,230,112 | -2.37(-3.59%) |
May 11, 2020 | 67.41 | 67.87 | 65.00 | 66.09 | 762,736 | -2.52(-3.67%) |
May 08, 2020 | 66.99 | 70.14 | 66.97 | 68.61 | 829,925 | +2.75(+4.17%) |
May 07, 2020 | 65.91 | 68.54 | 64.55 | 65.86 | 1,239,021 | +1.48(+2.29%) |
May 06, 2020 | 67.55 | 68.46 | 64.38 | 64.39 | 1,264,426 | -3.45(-5.09%) |
May 05, 2020 | 69.44 | 70.85 | 67.60 | 67.84 | 648,258 | -0.26(-0.39%) |
May 04, 2020 | 66.66 | 68.29 | 65.40 | 68.10 | 933,122 | -0.77(-1.12%) |
May 01, 2020 | 70.57 | 71.05 | 67.69 | 68.87 | 930,691 | -4.26(-5.82%) |
Apr 30, 2020 | 72.19 | 74.13 | 70.57 | 73.13 | 3,546,717 | -0.64(-0.87%) |
Apr 29, 2020 | 70.44 | 75.16 | 70.34 | 73.77 | 1,235,306 | +5.95(+8.77%) |
Apr 28, 2020 | 67.43 | 69.91 | 66.75 | 67.83 | 1,104,838 | +3.35(+5.19%) |
Apr 27, 2020 | 61.64 | 64.94 | 61.51 | 64.48 | 1,100,839 | +3.65(+6.01%) |
Apr 24, 2020 | 62.19 | 62.51 | 59.78 | 60.83 | 1,284,112 | -0.82(-1.32%) |
Apr 23, 2020 | 60.14 | 62.33 | 59.12 | 61.65 | 1,488,636 | +1.97(+3.30%) |
Apr 22, 2020 | 62.09 | 63.24 | 59.55 | 59.68 | 1,266,070 | -2.16(-3.49%) |
Apr 21, 2020 | 61.48 | 62.89 | 60.85 | 61.84 | 1,005,045 | -1.03(-1.63%) |
Apr 20, 2020 | 64.03 | 65.33 | 62.37 | 62.87 | 981,388 | -3.32(-5.02%) |
Apr 17, 2020 | 66.12 | 67.79 | 65.66 | 66.19 | 843,246 | +0.32(+0.48%) |
Apr 16, 2020 | 68.57 | 68.69 | 62.19 | 65.87 | 1,366,873 | -2.46(-3.60%) |
Apr 15, 2020 | 71.27 | 71.88 | 66.89 | 68.33 | 1,022,879 | -5.97(-8.04%) |
Apr 14, 2020 | 74.98 | 76.15 | 73.85 | 74.30 | 602,963 | +0.90(+1.22%) |
Apr 13, 2020 | 75.53 | 75.53 | 72.07 | 73.41 | 660,074 | -2.13(-2.81%) |
Apr 09, 2020 | 72.79 | 77.09 | 72.79 | 75.53 | 1,018,135 | +5.03(+7.14%) |
Apr 08, 2020 | 66.63 | 70.91 | 65.81 | 70.50 | 671,132 | +4.27(+6.44%) |
Apr 07, 2020 | 68.50 | 70.46 | 65.95 | 66.23 | 731,746 | +2.42(+3.78%) |
Apr 06, 2020 | 62.65 | 66.44 | 62.42 | 63.82 | 1,009,065 | +6.02(+10.41%) |
Apr 03, 2020 | 57.98 | 59.68 | 56.81 | 57.80 | 630,442 | -0.52(-0.89%) |
Apr 02, 2020 | 60.19 | 62.13 | 56.92 | 58.32 | 1,197,840 | -2.64(-4.34%) |
Apr 01, 2020 | 62.12 | 62.85 | 58.41 | 60.96 | 1,045,465 | -4.57(-6.97%) |
Mar 31, 2020 | 65.61 | 67.98 | 64.11 | 65.53 | 1,133,767 | -0.34(-0.52%) |
Mar 30, 2020 | 67.06 | 67.75 | 63.82 | 65.87 | 1,322,327 | -0.92(-1.38%) |
Mar 27, 2020 | 66.49 | 69.17 | 65.48 | 66.79 | 1,289,919 | -2.32(-3.35%) |
Mar 26, 2020 | 68.88 | 71.94 | 64.60 | 69.11 | 1,233,731 | +0.16(+0.23%) |
Mar 25, 2020 | 67.13 | 75.72 | 66.16 | 68.95 | 1,071,812 | +2.13(+3.19%) |
Mar 24, 2020 | 61.02 | 66.92 | 60.67 | 66.82 | 1,100,199 | +8.26(+14.11%) |
Mar 23, 2020 | 60.16 | 62.10 | 57.57 | 58.55 | 1,507,340 | -4.29(-6.83%) |
Mar 20, 2020 | 67.19 | 69.01 | 62.29 | 62.85 | 1,310,641 | -3.49(-5.26%) |
Mar 19, 2020 | 62.36 | 70.31 | 60.96 | 66.34 | 1,015,581 | +2.68(+4.21%) |
Mar 18, 2020 | 75.42 | 76.08 | 60.98 | 63.66 | 1,026,631 | -17.28(-21.35%) |
Mar 17, 2020 | 76.13 | 81.35 | 69.71 | 80.94 | 1,570,242 | +6.17(+8.25%) |
Mar 16, 2020 | 85.63 | 85.79 | 74.62 | 74.78 | 1,657,441 | -18.06(-19.45%) |
Mar 13, 2020 | 94.41 | 95.65 | 87.95 | 92.83 | 1,632,182 | +2.09(+2.30%) |
Mar 12, 2020 | 92.82 | 95.77 | 90.67 | 90.74 | 1,381,090 | -7.79(-7.91%) |
Mar 11, 2020 | 100.35 | 100.94 | 97.28 | 98.53 | 975,003 | -4.73(-4.58%) |
Mar 10, 2020 | 100.31 | 103.32 | 96.95 | 103.26 | 984,664 | +5.27(+5.38%) |
Mar 09, 2020 | 99.55 | 101.19 | 97.91 | 97.99 | 1,097,718 | -7.53(-7.13%) |
Mar 06, 2020 | 102.43 | 105.80 | 101.82 | 105.52 | 1,097,608 | +0.47(+0.45%) |
Mar 05, 2020 | 104.14 | 105.10 | 102.72 | 105.05 | 466,904 | -1.08(-1.02%) |
Mar 04, 2020 | 103.19 | 106.31 | 103.19 | 106.13 | 552,558 | +4.16(+4.08%) |
Mar 03, 2020 | 104.16 | 105.78 | 101.19 | 101.98 | 904,784 | -2.30(-2.20%) |