Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.86 | 76.45 | 74.16 | 76.23 | 320,577 | +1.30(+1.74%) |
May 28, 2020 | 74.74 | 76.88 | 74.63 | 74.93 | 207,206 | +1.01(+1.37%) |
May 27, 2020 | 74.20 | 74.26 | 72.77 | 73.92 | 217,699 | +0.37(+0.51%) |
May 26, 2020 | 75.04 | 75.55 | 73.45 | 73.55 | 198,691 | -0.46(-0.62%) |
May 22, 2020 | 73.38 | 74.02 | 72.77 | 74.00 | 127,155 | +0.63(+0.86%) |
May 21, 2020 | 72.63 | 74.15 | 72.63 | 73.37 | 183,296 | +0.88(+1.22%) |
May 20, 2020 | 71.51 | 73.05 | 70.21 | 72.49 | 235,852 | +2.19(+3.12%) |
May 19, 2020 | 73.59 | 73.59 | 70.17 | 70.29 | 178,977 | -2.87(-3.93%) |
May 18, 2020 | 72.01 | 73.58 | 71.37 | 73.17 | 357,590 | +3.49(+5.00%) |
May 15, 2020 | 70.66 | 70.66 | 67.86 | 69.68 | 487,859 | -0.67(-0.95%) |
May 14, 2020 | 69.57 | 70.92 | 67.75 | 70.35 | 372,472 | -0.06(-0.09%) |
May 13, 2020 | 69.19 | 70.55 | 68.84 | 70.41 | 330,425 | +0.70(+1.01%) |
May 12, 2020 | 71.48 | 71.48 | 69.60 | 69.71 | 254,760 | -1.28(-1.80%) |
May 11, 2020 | 70.42 | 71.61 | 69.08 | 70.98 | 304,048 | +0.86(+1.23%) |
May 08, 2020 | 68.84 | 70.35 | 68.74 | 70.12 | 268,836 | +1.57(+2.30%) |
May 07, 2020 | 69.89 | 70.09 | 68.36 | 68.55 | 277,067 | -0.13(-0.19%) |
May 06, 2020 | 72.18 | 72.27 | 68.61 | 68.68 | 236,745 | -3.50(-4.85%) |
May 05, 2020 | 70.66 | 73.67 | 69.73 | 72.18 | 268,617 | +0.75(+1.05%) |
May 04, 2020 | 71.00 | 72.55 | 70.37 | 71.43 | 273,691 | -0.57(-0.80%) |
May 01, 2020 | 72.74 | 73.62 | 71.29 | 72.00 | 291,410 | -1.48(-2.02%) |
Apr 30, 2020 | 76.75 | 76.75 | 73.15 | 73.48 | 854,004 | -4.13(-5.32%) |
Apr 29, 2020 | 77.85 | 78.91 | 75.78 | 77.61 | 341,511 | +0.80(+1.04%) |
Apr 28, 2020 | 77.65 | 78.23 | 76.28 | 76.82 | 245,309 | +0.90(+1.18%) |
Apr 27, 2020 | 76.83 | 77.59 | 74.99 | 75.92 | 289,488 | -0.18(-0.23%) |
Apr 24, 2020 | 76.10 | 77.48 | 75.70 | 76.09 | 284,821 | +0.32(+0.43%) |
Apr 23, 2020 | 77.25 | 77.84 | 75.48 | 75.77 | 217,001 | -1.73(-2.23%) |
Apr 22, 2020 | 77.64 | 78.13 | 76.36 | 77.50 | 162,581 | +1.33(+1.75%) |
Apr 21, 2020 | 76.76 | 77.17 | 75.37 | 76.17 | 213,676 | -0.85(-1.11%) |
Apr 20, 2020 | 81.84 | 82.06 | 76.01 | 77.02 | 211,669 | -5.46(-6.62%) |
Apr 17, 2020 | 80.97 | 83.29 | 80.90 | 82.48 | 236,433 | +2.71(+3.40%) |
Apr 16, 2020 | 80.09 | 81.00 | 78.40 | 79.77 | 242,838 | +0.05(+0.06%) |
Apr 15, 2020 | 82.16 | 82.16 | 79.09 | 79.72 | 253,976 | -3.69(-4.43%) |
Apr 14, 2020 | 82.45 | 84.35 | 81.16 | 83.42 | 207,988 | +3.41(+4.26%) |
Apr 13, 2020 | 80.42 | 81.38 | 78.98 | 80.01 | 419,261 | -1.44(-1.76%) |
Apr 09, 2020 | 78.08 | 81.50 | 78.08 | 81.45 | 236,757 | +3.68(+4.74%) |
Apr 08, 2020 | 75.16 | 81.91 | 74.13 | 77.76 | 447,977 | +3.59(+4.84%) |
Apr 07, 2020 | 79.62 | 79.76 | 73.53 | 74.17 | 271,739 | -4.58(-5.82%) |
Apr 06, 2020 | 75.73 | 79.14 | 74.60 | 78.75 | 236,377 | +6.01(+8.26%) |
Apr 03, 2020 | 70.60 | 73.75 | 70.60 | 72.74 | 472,002 | +1.05(+1.46%) |
Apr 02, 2020 | 68.77 | 72.64 | 68.02 | 71.70 | 228,519 | +2.32(+3.35%) |
Apr 01, 2020 | 72.98 | 73.23 | 67.97 | 69.37 | 249,053 | -6.30(-8.33%) |
Mar 31, 2020 | 77.30 | 78.22 | 73.35 | 75.68 | 509,382 | -2.65(-3.38%) |
Mar 30, 2020 | 75.88 | 78.98 | 74.43 | 78.33 | 540,454 | +3.35(+4.47%) |
Mar 27, 2020 | 73.05 | 77.36 | 71.93 | 74.97 | 335,910 | -0.01(-0.01%) |
Mar 26, 2020 | 71.87 | 77.19 | 70.98 | 74.98 | 508,428 | +3.68(+5.15%) |
Mar 25, 2020 | 73.35 | 76.20 | 68.05 | 71.31 | 567,165 | -2.40(-3.25%) |
Mar 24, 2020 | 71.20 | 73.90 | 67.90 | 73.71 | 594,079 | +4.36(+6.29%) |
Mar 23, 2020 | 78.67 | 79.16 | 66.81 | 69.35 | 835,746 | -10.28(-12.91%) |
Mar 20, 2020 | 86.01 | 86.89 | 76.79 | 79.62 | 1,358,437 | -5.93(-6.93%) |
Mar 19, 2020 | 84.71 | 89.47 | 83.63 | 85.55 | 705,881 | -0.58(-0.68%) |
Mar 18, 2020 | 68.93 | 86.67 | 65.94 | 86.13 | 750,274 | +13.52(+18.62%) |
Mar 17, 2020 | 61.74 | 72.72 | 61.47 | 72.61 | 534,925 | +12.05(+19.91%) |
Mar 16, 2020 | 62.85 | 68.13 | 60.28 | 60.56 | 429,622 | -10.51(-14.79%) |
Mar 13, 2020 | 70.10 | 71.07 | 64.98 | 71.07 | 414,109 | +4.52(+6.79%) |
Mar 12, 2020 | 69.19 | 71.16 | 65.36 | 66.55 | 388,722 | -7.33(-9.92%) |
Mar 11, 2020 | 77.12 | 77.12 | 72.31 | 73.88 | 414,972 | -3.40(-4.40%) |
Mar 10, 2020 | 77.34 | 79.17 | 73.46 | 77.28 | 277,077 | +1.03(+1.35%) |
Mar 09, 2020 | 76.95 | 78.34 | 72.22 | 76.25 | 238,873 | -5.02(-6.17%) |
Mar 06, 2020 | 78.82 | 81.53 | 77.58 | 81.27 | 201,330 | +0.60(+0.75%) |
Mar 05, 2020 | 79.30 | 81.28 | 79.04 | 80.67 | 330,440 | -0.19(-0.24%) |
Mar 04, 2020 | 77.66 | 81.29 | 77.60 | 80.86 | 270,006 | +5.72(+7.61%) |
Mar 03, 2020 | 74.62 | 77.30 | 73.97 | 75.14 | 348,834 | +0.62(+0.83%) |