Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.56 | 78.19 | 76.01 | 77.97 | 876,900 | +1.68(+2.20%) |
May 28, 2020 | 78.28 | 79.39 | 76.26 | 76.29 | 357,677 | -1.37(-1.76%) |
May 27, 2020 | 75.70 | 78.00 | 74.01 | 77.66 | 535,642 | +1.66(+2.18%) |
May 26, 2020 | 75.89 | 78.79 | 74.85 | 76.00 | 690,616 | +1.15(+1.54%) |
May 22, 2020 | 75.59 | 75.59 | 72.04 | 74.85 | 1,056,000 | -1.15(-1.51%) |
May 21, 2020 | 78.16 | 78.47 | 75.33 | 76.00 | 512,825 | -2.00(-2.56%) |
May 20, 2020 | 79.00 | 80.50 | 77.71 | 78.00 | 1,054,333 | -0.20(-0.26%) |
May 19, 2020 | 77.30 | 79.71 | 77.30 | 78.20 | 1,019,612 | +1.00(+1.30%) |
May 18, 2020 | 78.00 | 80.97 | 76.92 | 77.20 | 879,493 | -0.75(-0.96%) |
May 15, 2020 | 78.08 | 80.00 | 77.60 | 77.95 | 520,200 | -1.02(-1.29%) |
May 14, 2020 | 74.53 | 79.37 | 72.36 | 78.97 | 1,387,959 | -1.11(-1.39%) |
May 13, 2020 | 81.01 | 83.50 | 78.37 | 80.08 | 948,558 | -2.51(-3.04%) |
May 12, 2020 | 79.55 | 83.00 | 74.00 | 82.59 | 1,392,465 | +0.49(+0.60%) |
May 11, 2020 | 83.00 | 85.12 | 82.08 | 82.10 | 786,277 | -0.86(-1.04%) |
May 08, 2020 | 80.98 | 84.40 | 80.50 | 82.96 | 532,800 | +2.15(+2.66%) |
May 07, 2020 | 79.51 | 81.47 | 78.41 | 80.81 | 599,343 | +2.11(+2.68%) |
May 06, 2020 | 78.29 | 79.50 | 77.03 | 78.70 | 352,083 | +0.53(+0.68%) |
May 05, 2020 | 79.13 | 80.14 | 77.59 | 78.17 | 664,096 | +0.26(+0.33%) |
May 04, 2020 | 78.33 | 78.94 | 76.82 | 77.91 | 360,230 | -0.50(-0.64%) |
May 01, 2020 | 78.51 | 79.80 | 76.01 | 78.41 | 613,900 | -1.46(-1.83%) |
Apr 30, 2020 | 81.06 | 82.40 | 78.66 | 79.87 | 577,030 | -1.88(-2.30%) |
Apr 29, 2020 | 77.40 | 82.36 | 76.25 | 81.75 | 1,096,315 | +5.49(+7.20%) |
Apr 28, 2020 | 76.72 | 77.44 | 75.31 | 76.26 | 522,170 | +0.07(+0.09%) |
Apr 27, 2020 | 75.00 | 76.77 | 74.09 | 76.19 | 1,117,800 | +2.19(+2.96%) |
Apr 24, 2020 | 73.08 | 74.52 | 72.78 | 74.00 | 701,600 | +0.06(+0.08%) |
Apr 23, 2020 | 75.40 | 76.42 | 72.82 | 73.94 | 631,885 | -2.06(-2.71%) |
Apr 22, 2020 | 76.57 | 76.57 | 75.01 | 76.00 | 647,756 | +1.42(+1.90%) |
Apr 21, 2020 | 74.48 | 75.42 | 73.55 | 74.58 | 738,500 | +0.38(+0.51%) |
Apr 20, 2020 | 68.42 | 74.98 | 67.75 | 74.20 | 692,410 | +3.04(+4.27%) |
Apr 17, 2020 | 69.48 | 71.91 | 69.28 | 71.16 | 676,000 | +2.66(+3.88%) |
Apr 16, 2020 | 67.48 | 68.72 | 66.26 | 68.50 | 452,158 | +1.70(+2.54%) |
Apr 15, 2020 | 66.12 | 67.48 | 64.65 | 66.80 | 396,333 | +0.05(+0.07%) |
Apr 14, 2020 | 64.22 | 67.00 | 62.87 | 66.75 | 949,947 | +1.86(+2.87%) |
Apr 13, 2020 | 66.40 | 67.48 | 62.70 | 64.89 | 353,073 | -1.03(-1.56%) |
Apr 09, 2020 | 64.99 | 66.31 | 62.78 | 65.92 | 595,100 | +1.60(+2.49%) |
Apr 08, 2020 | 60.33 | 64.55 | 59.36 | 64.32 | 494,420 | +3.47(+5.70%) |
Apr 07, 2020 | 62.96 | 63.05 | 58.11 | 60.85 | 607,171 | -1.42(-2.28%) |
Apr 06, 2020 | 59.13 | 62.50 | 59.13 | 62.27 | 628,943 | +3.58(+6.10%) |
Apr 03, 2020 | 59.45 | 61.40 | 58.04 | 58.69 | 422,200 | -1.05(-1.76%) |
Apr 02, 2020 | 58.12 | 60.65 | 56.81 | 59.74 | 344,168 | +1.35(+2.31%) |
Apr 01, 2020 | 59.80 | 60.96 | 57.01 | 58.39 | 424,543 | -3.93(-6.31%) |
Mar 31, 2020 | 63.36 | 63.36 | 60.32 | 62.32 | 286,194 | -0.48(-0.76%) |
Mar 30, 2020 | 61.16 | 63.84 | 58.05 | 62.80 | 418,759 | +2.81(+4.68%) |
Mar 27, 2020 | 60.40 | 62.10 | 59.25 | 59.99 | 148,500 | -1.05(-1.72%) |
Mar 26, 2020 | 60.00 | 63.99 | 59.99 | 61.04 | 307,447 | +1.05(+1.75%) |
Mar 25, 2020 | 57.01 | 62.59 | 55.18 | 59.99 | 535,119 | +2.88(+5.04%) |
Mar 24, 2020 | 53.75 | 57.81 | 53.75 | 57.11 | 694,187 | +5.54(+10.74%) |
Mar 23, 2020 | 55.56 | 55.99 | 48.78 | 51.57 | 1,261,428 | -4.21(-7.55%) |
Mar 20, 2020 | 53.78 | 56.78 | 52.51 | 55.78 | 1,342,400 | +0.78(+1.42%) |
Mar 19, 2020 | 57.07 | 58.50 | 51.97 | 55.00 | 1,125,751 | -3.00(-5.17%) |
Mar 18, 2020 | 57.55 | 59.49 | 54.39 | 58.00 | 584,510 | -1.88(-3.14%) |
Mar 17, 2020 | 55.47 | 61.71 | 53.85 | 59.88 | 430,657 | +4.33(+7.79%) |
Mar 16, 2020 | 51.00 | 60.99 | 51.00 | 55.55 | 693,479 | -1.81(-3.16%) |
Mar 13, 2020 | 60.00 | 62.69 | 55.56 | 57.36 | 726,100 | -2.24(-3.76%) |
Mar 12, 2020 | 55.12 | 59.99 | 50.81 | 59.60 | 661,268 | -1.16(-1.91%) |
Mar 11, 2020 | 62.91 | 64.00 | 57.41 | 60.76 | 1,066,856 | -5.74(-8.63%) |
Mar 10, 2020 | 65.95 | 67.18 | 60.90 | 66.50 | 921,766 | +1.21(+1.85%) |
Mar 09, 2020 | 63.52 | 68.32 | 62.51 | 65.29 | 721,022 | -5.99(-8.40%) |
Mar 06, 2020 | 69.42 | 71.50 | 62.06 | 71.28 | 3,934,600 | -1.31(-1.80%) |
Mar 05, 2020 | 77.30 | 78.17 | 71.59 | 72.59 | 340,086 | -4.83(-6.24%) |
Mar 04, 2020 | 78.71 | 78.71 | 72.87 | 77.42 | 354,791 | +0.47(+0.61%) |
Mar 03, 2020 | 79.52 | 81.14 | 75.00 | 76.95 | 331,784 | -2.42(-3.05%) |