Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.77 | 75.88 | 75.06 | 75.55 | 0 | -0.22(-0.29%) |
May 28, 2020 | 75.02 | 76.09 | 74.59 | 75.77 | 0 | +0.75(+1.00%) |
May 27, 2020 | 74.85 | 75.32 | 74.78 | 75.02 | 0 | +0.17(+0.23%) |
May 26, 2020 | 74.19 | 75.20 | 73.96 | 74.85 | 0 | +0.66(+0.89%) |
May 22, 2020 | 74.19 | 74.19 | 74.19 | 74.19 | 0 | -0.29(-0.39%) |
May 21, 2020 | 75.07 | 75.32 | 74.30 | 74.48 | 0 | -0.59(-0.79%) |
May 20, 2020 | 74.61 | 75.35 | 74.38 | 75.07 | 0 | +0.46(+0.62%) |
May 19, 2020 | 74.69 | 75.16 | 74.57 | 74.61 | 0 | -0.08(-0.11%) |
May 18, 2020 | 74.40 | 74.90 | 74.31 | 74.69 | 0 | +0.29(+0.39%) |
May 15, 2020 | 74.24 | 74.81 | 74.21 | 74.40 | 0 | +0.16(+0.22%) |
May 14, 2020 | 74.42 | 74.70 | 74.02 | 74.24 | 0 | -0.18(-0.24%) |
May 13, 2020 | 75.65 | 75.65 | 74.31 | 74.42 | 0 | -1.23(-1.63%) |
May 12, 2020 | 75.60 | 75.99 | 74.97 | 75.65 | 0 | +0.05(+0.07%) |
May 11, 2020 | 75.60 | 76.35 | 75.46 | 75.60 | 0 | +0.00(+0.00%) |
May 08, 2020 | 75.23 | 76.03 | 75.00 | 75.60 | 0 | +0.37(+0.49%) |
May 07, 2020 | 74.32 | 75.70 | 74.29 | 75.23 | 0 | +0.91(+1.22%) |
May 06, 2020 | 74.95 | 75.10 | 74.13 | 74.32 | 0 | -0.63(-0.84%) |
May 05, 2020 | 74.70 | 75.05 | 74.29 | 74.95 | 0 | +0.25(+0.33%) |
May 04, 2020 | 75.41 | 75.41 | 74.08 | 74.70 | 0 | -0.71(-0.94%) |
May 01, 2020 | 75.97 | 75.97 | 75.09 | 75.41 | 0 | -0.56(-0.74%) |
Apr 30, 2020 | 74.53 | 75.97 | 74.30 | 75.97 | 0 | +1.44(+1.93%) |
Apr 29, 2020 | 74.35 | 74.85 | 73.78 | 74.53 | 0 | +0.18(+0.24%) |
Apr 28, 2020 | 74.58 | 75.15 | 74.05 | 74.35 | 0 | -0.23(-0.31%) |
Apr 27, 2020 | 75.58 | 75.76 | 74.45 | 74.58 | 0 | -1.00(-1.32%) |
Apr 24, 2020 | 76.48 | 76.89 | 75.09 | 75.58 | 0 | -0.90(-1.18%) |
Apr 23, 2020 | 76.22 | 77.43 | 75.97 | 76.48 | 0 | +0.26(+0.34%) |
Apr 22, 2020 | 75.69 | 76.54 | 75.18 | 76.22 | 0 | +0.53(+0.70%) |
Apr 21, 2020 | 75.87 | 76.07 | 73.99 | 75.69 | 0 | -0.18(-0.24%) |
Apr 20, 2020 | 76.24 | 76.69 | 75.68 | 75.87 | 0 | -0.37(-0.49%) |
Apr 17, 2020 | 76.04 | 76.78 | 76.04 | 76.24 | 0 | +0.20(+0.26%) |
Apr 16, 2020 | 76.63 | 76.98 | 76.04 | 76.04 | 0 | -0.59(-0.77%) |
Apr 15, 2020 | 77.41 | 77.76 | 76.10 | 76.63 | 0 | -0.78(-1.01%) |
Apr 14, 2020 | 78.23 | 78.37 | 77.36 | 77.41 | 0 | -0.82(-1.05%) |
Apr 13, 2020 | 78.68 | 79.26 | 77.73 | 78.23 | 0 | -0.45(-0.57%) |
Apr 09, 2020 | 78.68 | 78.68 | 78.68 | 78.68 | 0 | +0.82(+1.05%) |
Apr 08, 2020 | 77.94 | 78.52 | 77.55 | 77.86 | 0 | -0.08(-0.10%) |
Apr 07, 2020 | 77.89 | 78.48 | 77.75 | 77.94 | 0 | +0.05(+0.06%) |
Apr 06, 2020 | 77.85 | 78.24 | 77.58 | 77.89 | 0 | +0.04(+0.05%) |
Apr 03, 2020 | 78.00 | 78.89 | 77.46 | 77.85 | 0 | -0.15(-0.19%) |
Apr 02, 2020 | 78.56 | 79.28 | 77.88 | 78.00 | 0 | -0.56(-0.71%) |
Apr 01, 2020 | 80.60 | 80.82 | 78.40 | 78.56 | 0 | -2.04(-2.53%) |
Mar 31, 2020 | 80.43 | 80.89 | 79.71 | 80.60 | 0 | +0.17(+0.21%) |
Mar 30, 2020 | 80.75 | 81.47 | 79.95 | 80.43 | 0 | -0.32(-0.40%) |
Mar 27, 2020 | 80.83 | 81.61 | 80.32 | 80.75 | 0 | -0.08(-0.10%) |
Mar 26, 2020 | 81.25 | 81.31 | 80.26 | 80.83 | 0 | -0.42(-0.52%) |
Mar 25, 2020 | 80.89 | 81.76 | 80.69 | 81.25 | 0 | +0.36(+0.45%) |
Mar 24, 2020 | 80.52 | 80.99 | 79.42 | 80.89 | 0 | +0.37(+0.46%) |
Mar 23, 2020 | 78.85 | 80.65 | 78.27 | 80.52 | 0 | +1.67(+2.12%) |
Mar 20, 2020 | 77.96 | 79.65 | 77.96 | 78.85 | 0 | +0.89(+1.14%) |
Mar 19, 2020 | 75.68 | 79.25 | 75.68 | 77.96 | 0 | +2.28(+3.01%) |
Mar 18, 2020 | 75.88 | 76.67 | 75.11 | 75.68 | 0 | -0.40(-0.53%) |
Mar 17, 2020 | 76.38 | 77.02 | 75.98 | 76.08 | 0 | -0.30(-0.39%) |
Mar 16, 2020 | 78.60 | 78.97 | 76.38 | 76.38 | 0 | -2.22(-2.82%) |
Mar 13, 2020 | 79.08 | 80.16 | 78.11 | 78.60 | 0 | -0.48(-0.61%) |
Mar 12, 2020 | 80.49 | 80.49 | 78.56 | 79.08 | 0 | -1.41(-1.75%) |
Mar 11, 2020 | 81.12 | 81.46 | 80.40 | 80.49 | 0 | -0.63(-0.78%) |
Mar 10, 2020 | 80.40 | 81.54 | 80.40 | 81.12 | 0 | +0.72(+0.90%) |
Mar 09, 2020 | 81.59 | 81.59 | 79.57 | 80.40 | 0 | -1.19(-1.46%) |
Mar 06, 2020 | 82.30 | 82.41 | 81.33 | 81.59 | 0 | -0.71(-0.86%) |
Mar 05, 2020 | 83.05 | 83.26 | 82.11 | 82.30 | 0 | -0.75(-0.90%) |
Mar 04, 2020 | 82.86 | 83.37 | 82.61 | 83.05 | 0 | +0.19(+0.23%) |
Mar 03, 2020 | 82.26 | 83.39 | 82.26 | 82.86 | 0 | +0.60(+0.73%) |