Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.88 | 76.57 | 74.12 | 76.38 | 920,500 | +1.48(+1.98%) |
May 28, 2020 | 75.62 | 76.62 | 74.77 | 74.90 | 684,091 | -0.04(-0.05%) |
May 27, 2020 | 74.90 | 75.04 | 72.00 | 74.94 | 661,992 | +1.62(+2.21%) |
May 26, 2020 | 71.35 | 73.65 | 70.61 | 73.32 | 907,611 | +3.11(+4.43%) |
May 22, 2020 | 70.16 | 70.52 | 69.09 | 70.21 | 362,800 | +0.32(+0.46%) |
May 21, 2020 | 70.39 | 71.08 | 69.66 | 69.89 | 453,420 | -0.54(-0.77%) |
May 20, 2020 | 69.51 | 71.51 | 69.51 | 70.43 | 468,166 | +1.52(+2.21%) |
May 19, 2020 | 69.00 | 70.42 | 68.58 | 68.91 | 632,235 | -0.06(-0.09%) |
May 18, 2020 | 66.58 | 69.42 | 66.58 | 68.97 | 820,864 | +3.97(+6.11%) |
May 15, 2020 | 64.65 | 65.69 | 64.10 | 65.00 | 373,600 | +0.04(+0.06%) |
May 14, 2020 | 62.06 | 65.21 | 60.98 | 64.96 | 735,783 | +1.67(+2.64%) |
May 13, 2020 | 68.01 | 68.39 | 62.46 | 63.29 | 1,013,237 | -5.22(-7.62%) |
May 12, 2020 | 71.97 | 72.66 | 68.34 | 68.51 | 684,349 | -3.71(-5.14%) |
May 11, 2020 | 71.23 | 72.82 | 70.66 | 72.22 | 1,187,660 | +0.67(+0.94%) |
May 08, 2020 | 71.72 | 72.26 | 70.60 | 71.55 | 647,100 | +0.69(+0.97%) |
May 07, 2020 | 71.25 | 72.35 | 70.66 | 70.86 | 873,076 | +0.45(+0.64%) |
May 06, 2020 | 71.21 | 71.54 | 69.77 | 70.41 | 812,298 | +0.09(+0.13%) |
May 05, 2020 | 68.54 | 70.70 | 67.04 | 70.32 | 961,732 | +3.13(+4.66%) |
May 04, 2020 | 64.98 | 67.47 | 64.36 | 67.19 | 859,104 | +0.81(+1.22%) |
May 01, 2020 | 68.22 | 69.16 | 65.69 | 66.38 | 1,017,500 | -2.87(-4.14%) |
Apr 30, 2020 | 70.11 | 71.28 | 64.50 | 69.25 | 2,280,220 | -0.71(-1.01%) |
Apr 29, 2020 | 68.00 | 70.56 | 67.36 | 69.96 | 1,552,990 | +3.59(+5.41%) |
Apr 28, 2020 | 67.49 | 68.24 | 66.11 | 66.37 | 1,070,606 | +0.09(+0.14%) |
Apr 27, 2020 | 65.77 | 66.69 | 65.42 | 66.28 | 468,824 | +1.28(+1.97%) |
Apr 24, 2020 | 64.76 | 65.32 | 63.84 | 65.00 | 596,500 | +0.67(+1.04%) |
Apr 23, 2020 | 64.82 | 66.51 | 64.17 | 64.33 | 792,660 | -0.44(-0.68%) |
Apr 22, 2020 | 64.52 | 65.12 | 63.01 | 64.77 | 482,325 | +1.80(+2.86%) |
Apr 21, 2020 | 65.56 | 66.27 | 62.72 | 62.97 | 515,087 | -4.02(-6.00%) |
Apr 20, 2020 | 64.89 | 67.88 | 64.66 | 66.99 | 532,229 | +0.33(+0.50%) |
Apr 17, 2020 | 66.81 | 68.69 | 66.25 | 66.66 | 768,400 | +0.96(+1.46%) |
Apr 16, 2020 | 64.57 | 65.98 | 63.64 | 65.70 | 1,205,250 | +1.23(+1.91%) |
Apr 15, 2020 | 62.28 | 64.95 | 61.86 | 64.47 | 1,382,808 | -0.03(-0.05%) |
Apr 14, 2020 | 63.39 | 65.01 | 63.39 | 64.50 | 588,569 | +2.15(+3.45%) |
Apr 13, 2020 | 63.48 | 63.48 | 61.53 | 62.35 | 375,227 | -1.59(-2.49%) |
Apr 09, 2020 | 63.77 | 65.28 | 62.49 | 63.94 | 884,000 | +1.49(+2.39%) |
Apr 08, 2020 | 60.38 | 62.92 | 59.33 | 62.45 | 571,489 | +3.14(+5.29%) |
Apr 07, 2020 | 62.39 | 62.59 | 58.88 | 59.31 | 834,656 | -0.28(-0.47%) |
Apr 06, 2020 | 58.02 | 60.17 | 57.68 | 59.59 | 946,767 | +4.59(+8.35%) |
Apr 03, 2020 | 54.68 | 56.52 | 54.50 | 55.00 | 744,800 | +0.12(+0.22%) |
Apr 02, 2020 | 55.56 | 56.34 | 52.96 | 54.88 | 1,216,125 | -1.42(-2.52%) |
Apr 01, 2020 | 58.62 | 60.21 | 55.52 | 56.30 | 1,506,823 | -4.91(-8.02%) |
Mar 31, 2020 | 59.46 | 62.38 | 58.56 | 61.21 | 1,779,219 | +1.94(+3.27%) |
Mar 30, 2020 | 59.24 | 62.46 | 58.19 | 59.27 | 840,442 | +0.26(+0.44%) |
Mar 27, 2020 | 58.94 | 60.11 | 54.65 | 59.01 | 1,002,300 | -1.96(-3.21%) |
Mar 26, 2020 | 60.14 | 62.72 | 58.85 | 60.97 | 1,502,627 | +2.20(+3.74%) |
Mar 25, 2020 | 54.76 | 61.00 | 52.65 | 58.77 | 1,691,837 | +4.98(+9.26%) |
Mar 24, 2020 | 51.14 | 54.66 | 50.01 | 53.79 | 1,849,986 | +5.05(+10.36%) |
Mar 23, 2020 | 47.90 | 49.35 | 45.36 | 48.74 | 1,408,732 | +0.29(+0.60%) |
Mar 20, 2020 | 50.43 | 52.76 | 48.27 | 48.45 | 1,458,000 | -1.94(-3.85%) |
Mar 19, 2020 | 47.96 | 50.72 | 43.90 | 50.39 | 2,326,427 | +1.33(+2.71%) |
Mar 18, 2020 | 49.11 | 50.50 | 45.84 | 49.06 | 2,066,944 | -3.08(-5.91%) |
Mar 17, 2020 | 53.61 | 54.15 | 49.16 | 52.14 | 2,016,902 | -0.73(-1.38%) |
Mar 16, 2020 | 50.31 | 53.58 | 46.94 | 52.87 | 2,097,755 | -3.50(-6.21%) |
Mar 13, 2020 | 56.32 | 57.00 | 52.15 | 56.37 | 1,524,300 | +2.20(+4.06%) |
Mar 12, 2020 | 55.42 | 56.58 | 53.35 | 54.17 | 2,104,104 | -5.53(-9.26%) |
Mar 11, 2020 | 59.49 | 61.09 | 57.83 | 59.70 | 2,194,172 | -1.20(-1.97%) |
Mar 10, 2020 | 62.13 | 63.00 | 58.00 | 60.90 | 1,726,199 | +0.61(+1.01%) |
Mar 09, 2020 | 61.30 | 61.93 | 58.00 | 60.29 | 2,297,594 | -6.23(-9.37%) |
Mar 06, 2020 | 67.30 | 68.18 | 65.29 | 66.52 | 1,349,600 | -2.91(-4.19%) |
Mar 05, 2020 | 68.54 | 70.18 | 67.78 | 69.43 | 1,310,115 | -1.39(-1.96%) |
Mar 04, 2020 | 71.42 | 72.42 | 69.56 | 70.82 | 1,660,256 | +0.77(+1.10%) |
Mar 03, 2020 | 74.93 | 76.02 | 69.57 | 70.05 | 1,573,850 | -4.63(-6.20%) |