Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.90 | 72.70 | 67.60 | 72.64 | 3,164 | +0.37(+0.52%) |
May 28, 2020 | 74.41 | 74.41 | 72.27 | 72.27 | 3,252 | -2.21(-2.97%) |
May 27, 2020 | 75.43 | 75.66 | 69.62 | 74.48 | 13,105 | -4.39(-5.56%) |
May 26, 2020 | 78.31 | 80.57 | 77.79 | 78.87 | 2,822 | +0.89(+1.14%) |
May 22, 2020 | 75.62 | 77.98 | 75.62 | 77.98 | 1,429 | +3.41(+4.57%) |
May 21, 2020 | 74.57 | 74.57 | 74.57 | 74.57 | 1,310 | -2.26(-2.94%) |
May 20, 2020 | 71.71 | 76.88 | 71.71 | 76.83 | 3,150 | +4.99(+6.94%) |
May 19, 2020 | 69.94 | 71.85 | 68.92 | 71.85 | 3,483 | +1.92(+2.74%) |
May 18, 2020 | 69.94 | 73.31 | 68.94 | 69.93 | 8,103 | +3.17(+4.74%) |
May 15, 2020 | 69.22 | 69.22 | 66.08 | 66.77 | 7,263 | -2.64(-3.80%) |
May 14, 2020 | 68.29 | 69.40 | 64.54 | 69.40 | 6,128 | -1.00(-1.42%) |
May 13, 2020 | 71.64 | 71.75 | 70.40 | 70.40 | 3,887 | -1.94(-2.68%) |
May 12, 2020 | 78.98 | 79.18 | 72.34 | 72.34 | 4,563 | -1.49(-2.01%) |
May 11, 2020 | 76.29 | 77.70 | 73.82 | 73.82 | 4,191 | -5.09(-6.45%) |
May 08, 2020 | 77.62 | 79.68 | 77.55 | 78.92 | 5,114 | +3.16(+4.17%) |
May 07, 2020 | 77.57 | 77.57 | 75.76 | 75.76 | 3,893 | -0.59(-0.77%) |
May 06, 2020 | 78.92 | 78.92 | 76.35 | 76.35 | 2,667 | -1.76(-2.25%) |
May 05, 2020 | 77.52 | 81.14 | 77.45 | 78.10 | 2,635 | +0.92(+1.19%) |
May 04, 2020 | 78.80 | 78.80 | 75.77 | 77.19 | 2,011 | +0.92(+1.20%) |
May 01, 2020 | 75.84 | 77.55 | 73.89 | 76.27 | 6,649 | -2.03(-2.60%) |
Apr 30, 2020 | 79.21 | 82.52 | 77.58 | 78.30 | 9,332 | -4.30(-5.21%) |
Apr 29, 2020 | 84.17 | 84.17 | 82.60 | 82.60 | 6,183 | +3.37(+4.26%) |
Apr 28, 2020 | 85.20 | 85.20 | 78.67 | 79.23 | 2,223 | -4.84(-5.76%) |
Apr 27, 2020 | 81.05 | 84.07 | 78.45 | 84.07 | 5,718 | +5.09(+6.45%) |
Apr 24, 2020 | 78.67 | 80.47 | 77.18 | 78.97 | 4,910 | -0.21(-0.26%) |
Apr 23, 2020 | 82.06 | 84.03 | 76.65 | 79.18 | 5,238 | -2.88(-3.51%) |
Apr 22, 2020 | 81.65 | 82.06 | 77.59 | 82.06 | 7,508 | +1.48(+1.83%) |
Apr 21, 2020 | 73.81 | 83.85 | 73.81 | 80.59 | 7,821 | +2.59(+3.32%) |
Apr 20, 2020 | 84.83 | 85.96 | 75.19 | 78.00 | 8,736 | -7.54(-8.81%) |
Apr 17, 2020 | 78.14 | 85.53 | 76.52 | 85.53 | 5,524 | +10.85(+14.53%) |
Apr 16, 2020 | 74.40 | 76.35 | 74.15 | 74.68 | 4,189 | -2.15(-2.80%) |
Apr 15, 2020 | 86.73 | 87.00 | 76.07 | 76.83 | 5,080 | -9.48(-10.99%) |
Apr 14, 2020 | 88.22 | 89.02 | 81.28 | 86.32 | 5,738 | -1.31(-1.49%) |
Apr 13, 2020 | 87.63 | 87.63 | 87.63 | 87.63 | 2,582 | -4.72(-5.11%) |
Apr 09, 2020 | 84.43 | 92.35 | 84.43 | 92.35 | 9,002 | +8.18(+9.72%) |
Apr 08, 2020 | 81.14 | 84.64 | 78.53 | 84.17 | 9,858 | +7.88(+10.33%) |
Apr 07, 2020 | 77.59 | 91.89 | 70.96 | 76.29 | 53,121 | +1.76(+2.36%) |
Apr 06, 2020 | 67.20 | 74.53 | 66.48 | 74.53 | 16,706 | +10.55(+16.49%) |
Apr 03, 2020 | 65.72 | 65.72 | 63.05 | 63.98 | 15,447 | -0.05(-0.08%) |
Apr 02, 2020 | 66.19 | 66.19 | 61.76 | 64.03 | 11,992 | +0.69(+1.10%) |
Apr 01, 2020 | 70.18 | 71.36 | 61.88 | 63.33 | 21,360 | -8.86(-12.27%) |
Mar 31, 2020 | 66.94 | 73.31 | 66.14 | 72.19 | 14,844 | +5.97(+9.02%) |
Mar 30, 2020 | 61.19 | 66.71 | 61.19 | 66.22 | 11,990 | +3.35(+5.33%) |
Mar 27, 2020 | 69.49 | 69.49 | 62.79 | 62.87 | 17,697 | -5.81(-8.46%) |
Mar 26, 2020 | 68.33 | 71.13 | 67.65 | 68.67 | 14,050 | +2.63(+3.98%) |
Mar 25, 2020 | 71.75 | 71.87 | 66.04 | 66.04 | 20,772 | -4.29(-6.10%) |
Mar 24, 2020 | 66.97 | 72.34 | 64.95 | 70.33 | 44,329 | +6.82(+10.74%) |
Mar 23, 2020 | 71.39 | 71.71 | 63.30 | 63.51 | 13,879 | -6.74(-9.60%) |
Mar 20, 2020 | 76.00 | 79.87 | 69.60 | 70.26 | 19,743 | -7.36(-9.48%) |
Mar 19, 2020 | 68.43 | 80.29 | 67.46 | 77.62 | 42,583 | +9.20(+13.44%) |
Mar 18, 2020 | 75.57 | 76.42 | 64.88 | 68.42 | 21,505 | -9.20(-11.85%) |
Mar 17, 2020 | 63.15 | 77.62 | 62.49 | 77.62 | 14,014 | +13.06(+20.23%) |
Mar 16, 2020 | 69.78 | 69.78 | 60.99 | 64.56 | 15,766 | -9.74(-13.11%) |
Mar 13, 2020 | 62.35 | 74.29 | 59.82 | 74.29 | 28,745 | +12.32(+19.87%) |
Mar 12, 2020 | 64.19 | 65.60 | 59.62 | 61.98 | 30,003 | -3.62(-5.51%) |
Mar 11, 2020 | 67.43 | 68.89 | 65.28 | 65.59 | 18,843 | -2.82(-4.12%) |
Mar 10, 2020 | 75.29 | 75.29 | 68.22 | 68.41 | 4,597 | -6.85(-9.11%) |
Mar 09, 2020 | 76.67 | 77.91 | 73.36 | 75.26 | 3,095 | -3.26(-4.15%) |
Mar 06, 2020 | 76.83 | 80.55 | 76.83 | 78.52 | 3,785 | -1.61(-2.01%) |
Mar 05, 2020 | 80.18 | 80.52 | 79.88 | 80.13 | 2,917 | -2.15(-2.61%) |
Mar 04, 2020 | 79.11 | 82.28 | 79.11 | 82.28 | 3,371 | +2.81(+3.53%) |
Mar 03, 2020 | 83.09 | 83.09 | 78.04 | 79.47 | 6,776 | -3.27(-3.96%) |