Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.39 | 73.67 | 72.28 | 73.57 | 12,300 | +0.06(+0.08%) |
May 28, 2020 | 74.51 | 74.51 | 73.37 | 73.51 | 16,667 | -0.41(-0.55%) |
May 27, 2020 | 73.67 | 73.92 | 72.74 | 73.92 | 11,177 | +1.52(+2.10%) |
May 26, 2020 | 72.16 | 72.94 | 72.16 | 72.40 | 24,238 | +1.54(+2.18%) |
May 22, 2020 | 70.98 | 70.98 | 70.30 | 70.85 | 16,100 | -0.04(-0.05%) |
May 21, 2020 | 71.14 | 71.45 | 70.81 | 70.89 | 36,785 | -0.51(-0.72%) |
May 20, 2020 | 71.14 | 71.75 | 71.14 | 71.40 | 15,985 | +0.93(+1.33%) |
May 19, 2020 | 71.18 | 71.34 | 70.46 | 70.47 | 11,089 | -1.00(-1.40%) |
May 18, 2020 | 70.01 | 71.76 | 70.01 | 71.47 | 13,620 | +3.37(+4.96%) |
May 15, 2020 | 67.67 | 68.33 | 67.32 | 68.10 | 17,600 | +0.02(+0.03%) |
May 14, 2020 | 66.51 | 68.09 | 65.75 | 68.08 | 24,711 | +0.67(+1.00%) |
May 13, 2020 | 68.94 | 68.94 | 67.15 | 67.41 | 24,417 | -1.89(-2.73%) |
May 12, 2020 | 70.82 | 71.12 | 69.30 | 69.30 | 20,411 | -1.47(-2.08%) |
May 11, 2020 | 70.40 | 71.09 | 70.11 | 70.77 | 15,556 | -0.35(-0.49%) |
May 08, 2020 | 69.75 | 71.18 | 69.75 | 71.12 | 18,900 | +2.16(+3.13%) |
May 07, 2020 | 69.27 | 69.92 | 68.95 | 68.96 | 18,514 | +0.48(+0.70%) |
May 06, 2020 | 70.11 | 70.11 | 68.48 | 68.48 | 13,626 | -1.20(-1.72%) |
May 05, 2020 | 70.18 | 70.69 | 69.63 | 69.68 | 14,180 | +0.22(+0.32%) |
May 04, 2020 | 68.61 | 69.57 | 68.45 | 69.46 | 16,808 | -0.08(-0.12%) |
May 01, 2020 | 70.62 | 70.62 | 69.37 | 69.54 | 16,300 | -2.77(-3.83%) |
Apr 30, 2020 | 73.63 | 73.63 | 71.91 | 72.31 | 19,900 | -1.76(-2.38%) |
Apr 29, 2020 | 73.19 | 74.56 | 73.19 | 74.07 | 15,301 | +1.93(+2.68%) |
Apr 28, 2020 | 72.17 | 72.80 | 71.71 | 72.14 | 12,683 | +0.92(+1.29%) |
Apr 27, 2020 | 69.83 | 71.39 | 69.77 | 71.22 | 46,600 | +1.66(+2.39%) |
Apr 24, 2020 | 69.25 | 69.76 | 68.51 | 69.56 | 13,200 | +0.98(+1.43%) |
Apr 23, 2020 | 68.52 | 69.64 | 68.35 | 68.58 | 24,828 | +0.23(+0.34%) |
Apr 22, 2020 | 68.51 | 68.52 | 67.79 | 68.35 | 24,275 | +1.02(+1.51%) |
Apr 21, 2020 | 67.67 | 67.98 | 67.02 | 67.33 | 54,791 | -1.98(-2.86%) |
Apr 20, 2020 | 69.48 | 70.79 | 69.23 | 69.31 | 20,588 | -1.75(-2.46%) |
Apr 17, 2020 | 70.08 | 71.06 | 69.96 | 71.06 | 18,700 | +2.53(+3.69%) |
Apr 16, 2020 | 68.96 | 69.03 | 67.72 | 68.53 | 17,628 | -0.26(-0.38%) |
Apr 15, 2020 | 69.41 | 69.41 | 68.17 | 68.79 | 29,432 | -2.69(-3.76%) |
Apr 14, 2020 | 71.20 | 71.82 | 70.77 | 71.48 | 50,727 | +1.46(+2.09%) |
Apr 13, 2020 | 71.06 | 71.06 | 69.24 | 70.02 | 17,132 | -1.32(-1.85%) |
Apr 09, 2020 | 70.08 | 72.42 | 70.08 | 71.34 | 34,900 | +1.80(+2.59%) |
Apr 08, 2020 | 67.09 | 69.55 | 66.67 | 69.54 | 18,297 | +3.19(+4.81%) |
Apr 07, 2020 | 67.83 | 68.62 | 66.35 | 66.35 | 72,814 | +0.78(+1.19%) |
Apr 06, 2020 | 63.75 | 66.08 | 63.75 | 65.57 | 52,359 | +3.89(+6.31%) |
Apr 03, 2020 | 62.57 | 62.98 | 61.01 | 61.68 | 42,300 | -1.02(-1.63%) |
Apr 02, 2020 | 61.05 | 63.50 | 61.05 | 62.70 | 187,068 | +1.21(+1.97%) |
Apr 01, 2020 | 62.25 | 62.56 | 60.88 | 61.49 | 517,944 | -3.10(-4.80%) |
Mar 31, 2020 | 65.56 | 65.75 | 64.18 | 64.59 | 20,411 | -0.85(-1.30%) |
Mar 30, 2020 | 63.82 | 65.51 | 63.25 | 65.44 | 34,337 | +1.67(+2.62%) |
Mar 27, 2020 | 63.45 | 65.59 | 62.62 | 63.77 | 27,800 | -1.79(-2.73%) |
Mar 26, 2020 | 62.64 | 65.56 | 62.35 | 65.56 | 43,690 | +3.75(+6.07%) |
Mar 25, 2020 | 60.48 | 64.50 | 59.41 | 61.81 | 30,743 | +1.70(+2.82%) |
Mar 24, 2020 | 57.87 | 60.11 | 57.78 | 60.11 | 59,025 | +4.99(+9.05%) |
Mar 23, 2020 | 57.32 | 57.50 | 54.40 | 55.12 | 116,803 | -2.78(-4.80%) |
Mar 20, 2020 | 60.70 | 61.41 | 57.69 | 57.90 | 44,000 | -1.81(-3.03%) |
Mar 19, 2020 | 59.49 | 61.21 | 57.63 | 59.71 | 51,692 | -0.34(-0.57%) |
Mar 18, 2020 | 60.47 | 61.84 | 57.00 | 60.05 | 58,532 | -4.22(-6.56%) |
Mar 17, 2020 | 61.70 | 65.01 | 60.00 | 64.27 | 59,153 | +3.74(+6.19%) |
Mar 16, 2020 | 61.12 | 64.93 | 60.14 | 60.52 | 61,867 | -8.17(-11.89%) |
Mar 13, 2020 | 66.33 | 68.69 | 63.12 | 68.69 | 70,300 | +5.18(+8.15%) |
Mar 12, 2020 | 68.00 | 68.00 | 63.07 | 63.51 | 74,169 | -7.68(-10.78%) |
Mar 11, 2020 | 73.13 | 73.13 | 70.44 | 71.19 | 22,314 | -4.07(-5.41%) |
Mar 10, 2020 | 75.15 | 75.29 | 71.31 | 75.26 | 46,675 | +2.67(+3.68%) |
Mar 09, 2020 | 72.97 | 75.20 | 70.93 | 72.59 | 63,388 | -7.75(-9.65%) |
Mar 06, 2020 | 79.57 | 80.51 | 78.53 | 80.34 | 19,300 | -1.32(-1.62%) |
Mar 05, 2020 | 82.42 | 82.47 | 81.14 | 81.66 | 11,905 | -2.49(-2.96%) |
Mar 04, 2020 | 82.60 | 84.17 | 82.14 | 84.15 | 16,219 | +2.91(+3.58%) |
Mar 03, 2020 | 82.54 | 84.09 | 80.51 | 81.25 | 16,032 | -1.88(-2.27%) |