Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.91 | 73.00 | 72.46 | 73.00 | 1,826 | -0.03(-0.04%) |
May 28, 2020 | 73.98 | 74.04 | 73.03 | 73.03 | 2,619 | -0.16(-0.22%) |
May 27, 2020 | 72.02 | 73.19 | 72.02 | 73.19 | 2,502 | +0.89(+1.23%) |
May 26, 2020 | 72.89 | 72.89 | 72.30 | 72.30 | 2,248 | +0.00(+0.00%) |
May 25, 2020 | 71.33 | 72.30 | 71.33 | 72.30 | 2,380 | +1.16(+1.63%) |
May 22, 2020 | 70.92 | 71.22 | 70.92 | 71.14 | 1,356 | +0.00(+0.00%) |
May 21, 2020 | 71.83 | 71.83 | 71.14 | 71.14 | 2,380 | -0.44(-0.61%) |
May 20, 2020 | 71.83 | 71.83 | 71.58 | 71.58 | 2,861 | +0.48(+0.68%) |
May 19, 2020 | 71.22 | 71.40 | 71.10 | 71.10 | 3,615 | +2.37(+3.45%) |
May 15, 2020 | 68.73 | 68.73 | 68.73 | 0 | +0.18(+0.26%) | |
May 14, 2020 | 67.51 | 68.56 | 66.81 | 68.55 | 5,359 | +0.84(+1.24%) |
May 13, 2020 | 68.76 | 68.76 | 67.71 | 67.71 | 1,042 | -2.52(-3.59%) |
May 12, 2020 | 70.63 | 70.63 | 70.23 | 70.23 | 729 | -0.61(-0.86%) |
May 11, 2020 | 70.23 | 70.99 | 70.23 | 70.84 | 557 | +0.19(+0.27%) |
May 08, 2020 | 70.46 | 70.66 | 70.39 | 70.65 | 413 | +0.96(+1.38%) |
May 07, 2020 | 69.69 | 69.69 | 69.69 | 69.69 | 100 | +0.76(+1.10%) |
May 06, 2020 | 69.75 | 69.75 | 68.91 | 68.93 | 2,105 | -0.95(-1.36%) |
May 05, 2020 | 69.87 | 69.88 | 69.87 | 69.88 | 706 | +1.33(+1.94%) |
May 04, 2020 | 67.66 | 68.55 | 67.65 | 68.55 | 2,570 | +0.13(+0.19%) |
May 01, 2020 | 68.26 | 68.42 | 68.13 | 68.42 | 2,205 | -1.90(-2.70%) |
Apr 30, 2020 | 70.55 | 70.55 | 69.99 | 70.32 | 3,238 | -0.90(-1.26%) |
Apr 29, 2020 | 70.65 | 71.22 | 70.65 | 71.22 | 5,403 | +1.63(+2.34%) |
Apr 28, 2020 | 70.53 | 70.53 | 69.13 | 69.59 | 1,862 | -0.02(-0.03%) |
Apr 27, 2020 | 69.22 | 69.61 | 69.22 | 69.61 | 1,638 | +1.11(+1.62%) |
Apr 24, 2020 | 67.57 | 68.50 | 67.57 | 68.50 | 4,900 | +0.57(+0.84%) |
Apr 23, 2020 | 67.90 | 67.93 | 67.54 | 67.93 | 1,321 | +0.17(+0.25%) |
Apr 22, 2020 | 67.18 | 67.76 | 67.18 | 67.76 | 1,261 | +1.37(+2.06%) |
Apr 21, 2020 | 66.71 | 66.71 | 65.95 | 66.39 | 5,447 | -1.86(-2.73%) |
Apr 20, 2020 | 69.05 | 69.05 | 68.18 | 68.25 | 3,806 | -0.79(-1.14%) |
Apr 17, 2020 | 69.00 | 69.04 | 68.44 | 69.04 | 10,364 | +1.60(+2.37%) |
Apr 16, 2020 | 67.36 | 67.44 | 67.05 | 67.44 | 1,247 | +0.19(+0.28%) |
Apr 15, 2020 | 67.15 | 67.41 | 67.15 | 67.25 | 6,204 | -1.25(-1.82%) |
Apr 14, 2020 | 68.17 | 68.60 | 67.93 | 68.50 | 1,957 | +2.42(+3.66%) |
Apr 13, 2020 | 67.00 | 67.00 | 66.08 | 66.08 | 1,117 | -1.17(-1.74%) |
Apr 09, 2020 | 67.25 | 67.25 | 67.25 | 0 | +0.95(+1.43%) | |
Apr 08, 2020 | 64.98 | 66.35 | 64.98 | 66.30 | 4,295 | +2.00(+3.11%) |
Apr 07, 2020 | 66.28 | 66.28 | 64.30 | 64.30 | 7,914 | +0.20(+0.31%) |
Apr 06, 2020 | 62.54 | 64.10 | 62.36 | 64.10 | 8,225 | +4.20(+7.01%) |
Apr 03, 2020 | 59.40 | 59.90 | 59.31 | 59.90 | 644 | -0.57(-0.94%) |
Apr 02, 2020 | 60.67 | 60.67 | 59.72 | 60.47 | 1,760 | +0.78(+1.31%) |
Apr 01, 2020 | 60.19 | 60.57 | 59.26 | 59.69 | 7,869 | -2.38(-3.83%) |
Mar 31, 2020 | 62.50 | 63.61 | 62.07 | 62.07 | 4,156 | -1.19(-1.88%) |
Mar 30, 2020 | 62.55 | 63.29 | 62.55 | 63.26 | 2,815 | +1.96(+3.20%) |
Mar 27, 2020 | 61.45 | 62.45 | 61.13 | 61.30 | 12,288 | -2.05(-3.24%) |
Mar 26, 2020 | 60.54 | 63.35 | 60.35 | 63.35 | 11,714 | +3.82(+6.42%) |
Mar 25, 2020 | 59.08 | 62.25 | 58.36 | 59.53 | 21,813 | +1.08(+1.85%) |
Mar 24, 2020 | 57.09 | 58.45 | 57.05 | 58.45 | 4,970 | +4.46(+8.26%) |
Mar 23, 2020 | 55.10 | 55.35 | 53.30 | 53.99 | 13,975 | -2.29(-4.07%) |
Mar 20, 2020 | 58.60 | 58.84 | 56.10 | 56.28 | 6,162 | -1.89(-3.25%) |
Mar 19, 2020 | 56.58 | 59.25 | 56.01 | 58.17 | 22,425 | +0.86(+1.50%) |
Mar 18, 2020 | 57.00 | 59.10 | 55.40 | 57.31 | 10,841 | -3.53(-5.80%) |
Mar 17, 2020 | 57.25 | 62.49 | 57.25 | 60.84 | 13,419 | +3.25(+5.64%) |
Mar 16, 2020 | 60.00 | 63.36 | 57.59 | 57.59 | 47,719 | -6.72(-10.45%) |
Mar 13, 2020 | 63.89 | 64.31 | 60.22 | 64.31 | 69,566 | +4.41(+7.36%) |
Mar 12, 2020 | 61.88 | 63.73 | 59.90 | 59.90 | 34,626 | -6.60(-9.92%) |
Mar 11, 2020 | 67.85 | 67.85 | 65.58 | 66.50 | 42,217 | -2.46(-3.57%) |
Mar 10, 2020 | 68.25 | 68.96 | 66.43 | 68.96 | 35,432 | +1.82(+2.71%) |
Mar 09, 2020 | 68.00 | 68.55 | 66.15 | 67.14 | 15,412 | -4.86(-6.75%) |
Mar 06, 2020 | 70.99 | 72.69 | 70.55 | 72.00 | 3,522 | -0.77(-1.06%) |
Mar 05, 2020 | 73.64 | 74.01 | 72.77 | 72.77 | 63,426 | -2.20(-2.93%) |
Mar 04, 2020 | 74.11 | 74.97 | 73.84 | 74.97 | 9,310 | +1.97(+2.70%) |
Mar 03, 2020 | 73.94 | 73.95 | 72.05 | 73.00 | 8,328 | -1.29(-1.74%) |