Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.57 | 73.73 | 72.14 | 73.43 | 384,465 | -0.24(-0.32%) |
May 28, 2020 | 73.46 | 74.73 | 72.84 | 73.66 | 502,033 | +1.73(+2.41%) |
May 27, 2020 | 71.13 | 72.28 | 70.32 | 71.93 | 353,427 | +2.22(+3.19%) |
May 26, 2020 | 70.81 | 71.36 | 69.37 | 69.71 | 242,069 | +1.03(+1.50%) |
May 22, 2020 | 68.62 | 68.85 | 68.13 | 68.68 | 155,981 | +0.38(+0.55%) |
May 21, 2020 | 68.07 | 69.48 | 68.07 | 68.30 | 303,722 | -0.24(-0.36%) |
May 20, 2020 | 68.05 | 68.99 | 67.53 | 68.55 | 283,052 | +1.34(+1.99%) |
May 19, 2020 | 69.81 | 70.82 | 67.07 | 67.21 | 282,991 | -3.32(-4.71%) |
May 18, 2020 | 68.38 | 71.16 | 67.86 | 70.53 | 465,870 | +4.74(+7.20%) |
May 15, 2020 | 66.13 | 66.49 | 63.89 | 65.79 | 1,134,757 | -0.09(-0.13%) |
May 14, 2020 | 65.56 | 65.94 | 63.18 | 65.88 | 511,841 | -0.80(-1.21%) |
May 13, 2020 | 67.03 | 67.31 | 65.10 | 66.69 | 383,565 | -0.99(-1.46%) |
May 12, 2020 | 69.04 | 69.40 | 67.60 | 67.67 | 289,778 | -1.64(-2.37%) |
May 11, 2020 | 69.34 | 70.53 | 67.99 | 69.32 | 436,474 | -0.96(-1.36%) |
May 08, 2020 | 69.16 | 70.46 | 68.93 | 70.27 | 339,188 | +2.29(+3.37%) |
May 07, 2020 | 67.89 | 68.94 | 67.49 | 67.98 | 242,410 | +1.53(+2.30%) |
May 06, 2020 | 69.33 | 69.33 | 66.42 | 66.45 | 234,881 | -3.06(-4.40%) |
May 05, 2020 | 70.33 | 70.80 | 68.99 | 69.51 | 256,192 | +0.16(+0.23%) |
May 04, 2020 | 67.44 | 69.61 | 67.31 | 69.35 | 285,611 | +1.04(+1.53%) |
May 01, 2020 | 68.18 | 68.52 | 67.10 | 68.31 | 354,156 | -0.92(-1.33%) |
Apr 30, 2020 | 70.66 | 70.66 | 68.68 | 69.23 | 577,896 | -2.54(-3.53%) |
Apr 29, 2020 | 75.85 | 75.85 | 71.00 | 71.77 | 511,614 | -1.82(-2.47%) |
Apr 28, 2020 | 77.93 | 78.37 | 73.50 | 73.58 | 564,237 | -1.55(-2.07%) |
Apr 27, 2020 | 75.62 | 76.85 | 75.06 | 75.14 | 322,787 | -0.47(-0.62%) |
Apr 24, 2020 | 74.83 | 76.01 | 74.12 | 75.61 | 446,840 | +1.14(+1.53%) |
Apr 23, 2020 | 75.00 | 76.14 | 73.37 | 74.47 | 216,666 | -1.07(-1.41%) |
Apr 22, 2020 | 75.56 | 76.50 | 74.01 | 75.54 | 295,631 | +1.49(+2.02%) |
Apr 21, 2020 | 70.85 | 74.49 | 70.85 | 74.04 | 349,992 | +1.09(+1.50%) |
Apr 20, 2020 | 75.55 | 76.08 | 72.48 | 72.95 | 341,066 | -4.13(-5.36%) |
Apr 17, 2020 | 76.26 | 77.65 | 75.52 | 77.08 | 289,910 | +2.48(+3.33%) |
Apr 16, 2020 | 74.27 | 75.35 | 72.53 | 74.60 | 263,480 | +0.37(+0.50%) |
Apr 15, 2020 | 75.41 | 76.76 | 73.99 | 74.23 | 240,865 | -4.15(-5.30%) |
Apr 14, 2020 | 78.04 | 78.66 | 75.54 | 78.38 | 313,338 | +2.81(+3.71%) |
Apr 13, 2020 | 77.94 | 78.06 | 75.05 | 75.57 | 249,132 | -3.52(-4.45%) |
Apr 09, 2020 | 76.82 | 79.91 | 76.18 | 79.09 | 323,069 | +4.03(+5.37%) |
Apr 08, 2020 | 72.80 | 75.82 | 71.39 | 75.06 | 344,201 | +3.14(+4.36%) |
Apr 07, 2020 | 76.57 | 76.71 | 71.22 | 71.92 | 329,783 | -2.61(-3.51%) |
Apr 06, 2020 | 70.70 | 74.83 | 69.49 | 74.54 | 386,144 | +6.85(+10.12%) |
Apr 03, 2020 | 68.32 | 69.22 | 66.35 | 67.69 | 360,834 | -0.89(-1.29%) |
Apr 02, 2020 | 66.66 | 70.43 | 66.18 | 68.57 | 298,441 | +1.35(+2.02%) |
Apr 01, 2020 | 68.99 | 70.72 | 65.84 | 67.22 | 413,931 | -5.41(-7.45%) |
Mar 31, 2020 | 71.72 | 73.53 | 70.01 | 72.63 | 559,885 | +0.09(+0.12%) |
Mar 30, 2020 | 69.65 | 73.75 | 68.34 | 72.54 | 486,751 | +3.59(+5.20%) |
Mar 27, 2020 | 64.42 | 71.20 | 64.07 | 68.95 | 349,320 | +1.37(+2.03%) |
Mar 26, 2020 | 62.82 | 68.36 | 62.82 | 67.58 | 412,929 | +5.19(+8.31%) |
Mar 25, 2020 | 62.21 | 65.05 | 56.93 | 62.40 | 842,087 | -0.25(-0.40%) |
Mar 24, 2020 | 60.47 | 62.94 | 58.61 | 62.65 | 509,074 | +3.92(+6.67%) |
Mar 23, 2020 | 57.82 | 62.24 | 55.30 | 58.73 | 715,783 | -0.29(-0.49%) |
Mar 20, 2020 | 66.58 | 67.15 | 57.32 | 59.02 | 805,486 | -7.15(-10.80%) |
Mar 19, 2020 | 62.63 | 69.30 | 59.98 | 66.17 | 693,359 | +3.46(+5.51%) |
Mar 18, 2020 | 68.86 | 69.61 | 60.87 | 62.71 | 851,450 | -10.89(-14.80%) |
Mar 17, 2020 | 61.67 | 74.60 | 61.34 | 73.60 | 785,004 | +13.35(+22.16%) |
Mar 16, 2020 | 59.93 | 64.15 | 57.85 | 60.25 | 820,082 | -8.35(-12.17%) |
Mar 13, 2020 | 64.83 | 68.61 | 59.96 | 68.60 | 709,348 | +6.90(+11.19%) |
Mar 12, 2020 | 65.25 | 66.93 | 57.19 | 61.69 | 659,148 | -7.90(-11.35%) |
Mar 11, 2020 | 71.76 | 72.18 | 68.02 | 69.59 | 624,184 | -3.86(-5.25%) |
Mar 10, 2020 | 73.67 | 73.94 | 69.99 | 73.44 | 533,569 | +1.11(+1.54%) |
Mar 09, 2020 | 73.41 | 74.03 | 70.54 | 72.33 | 686,042 | -4.21(-5.50%) |
Mar 06, 2020 | 73.18 | 76.71 | 72.45 | 76.54 | 555,182 | +0.89(+1.17%) |
Mar 05, 2020 | 75.85 | 76.16 | 74.70 | 75.66 | 434,352 | -1.79(-2.31%) |
Mar 04, 2020 | 75.19 | 77.90 | 75.16 | 77.45 | 289,974 | +3.24(+4.37%) |
Mar 03, 2020 | 75.06 | 76.51 | 73.64 | 74.21 | 415,100 | -1.00(-1.33%) |