Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.39 | 83.39 | 80.81 | 82.48 | 2,734,683 | -2.23(-2.63%) |
May 28, 2020 | 87.50 | 87.50 | 84.13 | 84.71 | 927,943 | -1.61(-1.87%) |
May 27, 2020 | 85.81 | 88.09 | 85.14 | 86.33 | 1,594,354 | +2.50(+2.99%) |
May 26, 2020 | 81.25 | 83.93 | 81.13 | 83.82 | 984,080 | +5.40(+6.89%) |
May 22, 2020 | 78.89 | 79.11 | 77.28 | 78.42 | 923,369 | -0.59(-0.74%) |
May 21, 2020 | 78.53 | 79.60 | 77.17 | 79.01 | 1,033,118 | +0.02(+0.02%) |
May 20, 2020 | 78.32 | 79.62 | 78.21 | 78.99 | 1,257,952 | +2.04(+2.65%) |
May 19, 2020 | 76.63 | 77.73 | 75.23 | 76.95 | 965,262 | -0.39(-0.51%) |
May 18, 2020 | 73.25 | 78.13 | 73.25 | 77.35 | 1,093,843 | +7.01(+9.96%) |
May 15, 2020 | 69.46 | 71.93 | 69.35 | 70.34 | 2,970,239 | +0.50(+0.71%) |
May 14, 2020 | 66.26 | 69.88 | 63.93 | 69.84 | 1,232,615 | +2.07(+3.06%) |
May 13, 2020 | 70.78 | 70.85 | 67.12 | 67.77 | 735,558 | -3.65(-5.11%) |
May 12, 2020 | 73.81 | 75.19 | 71.37 | 71.42 | 660,321 | -1.98(-2.70%) |
May 11, 2020 | 74.04 | 74.29 | 72.71 | 73.40 | 711,816 | -2.49(-3.28%) |
May 08, 2020 | 75.23 | 76.49 | 74.90 | 75.89 | 644,865 | +2.17(+2.95%) |
May 07, 2020 | 72.00 | 74.27 | 72.00 | 73.71 | 940,238 | +2.54(+3.57%) |
May 06, 2020 | 72.59 | 72.93 | 70.89 | 71.17 | 590,965 | -0.39(-0.55%) |
May 05, 2020 | 72.69 | 74.69 | 71.40 | 71.57 | 738,939 | +0.16(+0.22%) |
May 04, 2020 | 71.80 | 71.83 | 70.01 | 71.41 | 930,480 | -1.35(-1.85%) |
May 01, 2020 | 74.58 | 74.58 | 72.41 | 72.76 | 979,833 | -3.45(-4.53%) |
Apr 30, 2020 | 77.34 | 77.87 | 75.48 | 76.21 | 957,720 | -3.00(-3.79%) |
Apr 29, 2020 | 74.39 | 79.86 | 74.39 | 79.21 | 992,288 | +4.04(+5.37%) |
Apr 28, 2020 | 77.47 | 79.73 | 72.98 | 75.17 | 1,925,820 | -0.61(-0.81%) |
Apr 27, 2020 | 72.03 | 76.52 | 71.99 | 75.79 | 1,249,992 | +3.50(+4.85%) |
Apr 24, 2020 | 72.29 | 72.83 | 70.79 | 72.28 | 1,486,482 | +1.28(+1.80%) |
Apr 23, 2020 | 69.19 | 72.19 | 69.19 | 71.01 | 627,317 | +2.29(+3.34%) |
Apr 22, 2020 | 68.85 | 69.81 | 66.98 | 68.71 | 629,034 | +1.86(+2.78%) |
Apr 21, 2020 | 67.16 | 68.35 | 66.33 | 66.86 | 559,833 | -2.33(-3.37%) |
Apr 20, 2020 | 69.94 | 71.20 | 68.08 | 69.19 | 815,973 | -1.95(-2.74%) |
Apr 17, 2020 | 68.21 | 71.89 | 67.84 | 71.13 | 1,215,347 | +5.37(+8.16%) |
Apr 16, 2020 | 68.70 | 71.18 | 65.00 | 65.76 | 1,731,101 | -2.66(-3.88%) |
Apr 15, 2020 | 70.39 | 70.61 | 67.83 | 68.42 | 997,622 | -5.58(-7.54%) |
Apr 14, 2020 | 76.25 | 76.48 | 73.18 | 74.00 | 1,208,444 | -0.72(-0.96%) |
Apr 13, 2020 | 75.60 | 76.29 | 73.15 | 74.72 | 896,096 | -1.65(-2.16%) |
Apr 09, 2020 | 74.49 | 79.09 | 73.86 | 76.37 | 1,205,018 | +1.76(+2.35%) |
Apr 08, 2020 | 69.91 | 75.07 | 69.30 | 74.61 | 1,227,186 | +5.59(+8.10%) |
Apr 07, 2020 | 69.23 | 70.99 | 67.79 | 69.02 | 1,290,890 | +3.07(+4.65%) |
Apr 06, 2020 | 64.43 | 66.88 | 64.22 | 65.96 | 1,293,670 | +4.89(+8.00%) |
Apr 03, 2020 | 62.20 | 65.01 | 60.96 | 61.07 | 1,219,851 | -1.37(-2.19%) |
Apr 02, 2020 | 62.02 | 65.72 | 60.55 | 62.43 | 1,751,070 | +0.50(+0.81%) |
Apr 01, 2020 | 63.63 | 64.84 | 61.44 | 61.93 | 1,227,426 | -4.86(-7.28%) |
Mar 31, 2020 | 67.39 | 68.46 | 65.58 | 66.79 | 1,105,747 | -0.65(-0.96%) |
Mar 30, 2020 | 66.08 | 68.19 | 63.41 | 67.44 | 937,225 | +2.58(+3.97%) |
Mar 27, 2020 | 65.67 | 66.24 | 64.01 | 64.86 | 907,911 | -3.88(-5.64%) |
Mar 26, 2020 | 66.44 | 69.06 | 63.71 | 68.74 | 1,730,573 | +2.42(+3.65%) |
Mar 25, 2020 | 61.30 | 68.85 | 59.69 | 66.32 | 1,582,634 | +5.42(+8.91%) |
Mar 24, 2020 | 61.11 | 63.07 | 59.28 | 60.90 | 1,621,941 | +4.29(+7.57%) |
Mar 23, 2020 | 58.53 | 59.45 | 54.91 | 56.61 | 1,667,739 | -2.30(-3.91%) |
Mar 20, 2020 | 59.19 | 63.15 | 56.45 | 58.91 | 1,985,693 | +0.82(+1.41%) |
Mar 19, 2020 | 52.97 | 65.79 | 51.38 | 58.09 | 2,047,588 | +4.29(+7.97%) |
Mar 18, 2020 | 59.00 | 59.54 | 47.96 | 53.81 | 1,500,470 | -10.29(-16.06%) |
Mar 17, 2020 | 62.01 | 64.31 | 58.65 | 64.10 | 1,964,664 | +3.91(+6.50%) |
Mar 16, 2020 | 64.12 | 67.54 | 60.18 | 60.19 | 1,241,087 | -11.18(-15.66%) |
Mar 13, 2020 | 71.71 | 72.36 | 65.85 | 71.36 | 1,730,339 | +4.68(+7.02%) |
Mar 12, 2020 | 68.48 | 70.69 | 63.95 | 66.68 | 2,165,658 | -6.73(-9.17%) |
Mar 11, 2020 | 76.08 | 76.28 | 71.29 | 73.42 | 1,969,665 | -5.09(-6.48%) |
Mar 10, 2020 | 75.81 | 78.57 | 72.98 | 78.51 | 1,425,317 | +6.23(+8.61%) |
Mar 09, 2020 | 78.13 | 82.82 | 71.37 | 72.28 | 1,269,815 | -11.68(-13.91%) |
Mar 06, 2020 | 83.33 | 86.49 | 82.58 | 83.96 | 1,500,367 | -2.28(-2.64%) |
Mar 05, 2020 | 86.24 | 87.11 | 84.95 | 86.23 | 1,005,398 | -2.85(-3.20%) |
Mar 04, 2020 | 87.70 | 89.28 | 84.57 | 89.08 | 1,198,941 | +2.94(+3.41%) |
Mar 03, 2020 | 87.36 | 88.77 | 84.56 | 86.14 | 1,336,465 | -1.57(-1.78%) |