Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.51 | 77.61 | 75.45 | 77.53 | 186,793 | +2.30(+3.05%) |
May 28, 2020 | 75.13 | 76.97 | 75.08 | 75.23 | 193,261 | -0.27(-0.35%) |
May 27, 2020 | 75.40 | 75.50 | 72.50 | 75.50 | 308,986 | +0.18(+0.24%) |
May 26, 2020 | 77.11 | 77.11 | 75.22 | 75.32 | 88,103 | -0.32(-0.42%) |
May 22, 2020 | 74.85 | 75.68 | 74.28 | 75.64 | 325,324 | +0.93(+1.24%) |
May 21, 2020 | 75.27 | 75.69 | 74.21 | 74.71 | 67,998 | -0.59(-0.79%) |
May 20, 2020 | 74.66 | 75.67 | 74.66 | 75.30 | 212,500 | +1.72(+2.34%) |
May 19, 2020 | 73.14 | 74.75 | 73.14 | 73.58 | 316,447 | +0.57(+0.79%) |
May 18, 2020 | 73.24 | 73.88 | 72.94 | 73.00 | 115,691 | +1.23(+1.71%) |
May 15, 2020 | 70.05 | 71.96 | 70.05 | 71.77 | 104,301 | +0.78(+1.10%) |
May 14, 2020 | 69.42 | 70.99 | 68.32 | 70.99 | 265,053 | +0.77(+1.10%) |
May 13, 2020 | 71.91 | 72.19 | 69.01 | 70.22 | 268,200 | -1.46(-2.03%) |
May 12, 2020 | 73.40 | 73.86 | 71.67 | 71.67 | 110,105 | -1.48(-2.02%) |
May 11, 2020 | 71.68 | 73.62 | 71.67 | 73.15 | 140,977 | +0.87(+1.21%) |
May 08, 2020 | 72.08 | 72.54 | 71.29 | 72.28 | 398,729 | +0.91(+1.28%) |
May 07, 2020 | 70.43 | 71.79 | 70.43 | 71.37 | 431,566 | +2.08(+3.00%) |
May 06, 2020 | 69.04 | 70.06 | 68.73 | 69.29 | 202,891 | +0.75(+1.10%) |
May 05, 2020 | 68.03 | 69.39 | 68.03 | 68.54 | 622,866 | +1.42(+2.11%) |
May 04, 2020 | 65.61 | 67.12 | 65.39 | 67.12 | 600,322 | +0.98(+1.48%) |
May 01, 2020 | 67.07 | 67.26 | 65.66 | 66.14 | 161,349 | -2.32(-3.39%) |
Apr 30, 2020 | 68.86 | 69.28 | 68.30 | 68.46 | 160,432 | -0.72(-1.04%) |
Apr 29, 2020 | 67.58 | 69.45 | 66.96 | 69.17 | 180,831 | +2.96(+4.46%) |
Apr 28, 2020 | 68.13 | 68.18 | 66.06 | 66.22 | 261,832 | -0.93(-1.39%) |
Apr 27, 2020 | 66.66 | 67.46 | 66.65 | 67.15 | 187,878 | +1.24(+1.88%) |
Apr 24, 2020 | 65.02 | 66.07 | 64.46 | 65.91 | 525,647 | +1.19(+1.84%) |
Apr 23, 2020 | 65.02 | 65.87 | 64.60 | 64.72 | 156,206 | -0.32(-0.49%) |
Apr 22, 2020 | 64.50 | 65.37 | 64.23 | 65.04 | 119,397 | +2.03(+3.22%) |
Apr 21, 2020 | 65.19 | 65.55 | 62.39 | 63.01 | 152,632 | -3.18(-4.80%) |
Apr 20, 2020 | 65.55 | 67.21 | 65.43 | 66.19 | 306,507 | -0.13(-0.19%) |
Apr 17, 2020 | 65.90 | 66.47 | 65.35 | 66.32 | 260,804 | +1.56(+2.42%) |
Apr 16, 2020 | 64.77 | 65.40 | 64.06 | 64.75 | 200,972 | +0.68(+1.07%) |
Apr 15, 2020 | 63.77 | 64.45 | 63.23 | 64.07 | 111,312 | -1.03(-1.58%) |
Apr 14, 2020 | 63.82 | 65.26 | 63.82 | 65.10 | 301,747 | +2.85(+4.58%) |
Apr 13, 2020 | 62.04 | 62.35 | 61.02 | 62.25 | 541,961 | +0.02(+0.03%) |
Apr 09, 2020 | 62.68 | 63.64 | 61.77 | 62.23 | 316,842 | +0.39(+0.62%) |
Apr 08, 2020 | 60.22 | 62.14 | 59.96 | 61.84 | 342,933 | +2.37(+3.98%) |
Apr 07, 2020 | 61.78 | 61.94 | 59.46 | 59.47 | 527,783 | -0.43(-0.71%) |
Apr 06, 2020 | 57.38 | 60.17 | 57.10 | 59.90 | 290,686 | +4.72(+8.56%) |
Apr 03, 2020 | 56.08 | 56.42 | 54.61 | 55.17 | 217,488 | -1.02(-1.82%) |
Apr 02, 2020 | 55.58 | 57.01 | 55.11 | 56.20 | 302,174 | +0.26(+0.46%) |
Apr 01, 2020 | 56.81 | 57.90 | 55.52 | 55.94 | 430,178 | -2.89(-4.92%) |
Mar 31, 2020 | 59.93 | 60.79 | 58.39 | 58.83 | 475,191 | -1.22(-2.03%) |
Mar 30, 2020 | 58.62 | 60.16 | 58.46 | 60.05 | 484,687 | +1.92(+3.31%) |
Mar 27, 2020 | 58.90 | 59.73 | 57.99 | 58.13 | 1,192,249 | -2.55(-4.20%) |
Mar 26, 2020 | 57.76 | 60.82 | 57.65 | 60.67 | 236,235 | +3.65(+6.41%) |
Mar 25, 2020 | 57.29 | 59.39 | 55.84 | 57.02 | 238,707 | -0.03(-0.05%) |
Mar 24, 2020 | 54.77 | 57.05 | 54.77 | 57.05 | 311,200 | +5.14(+9.90%) |
Mar 23, 2020 | 51.54 | 53.10 | 50.22 | 51.91 | 406,948 | +0.42(+0.81%) |
Mar 20, 2020 | 53.97 | 55.63 | 51.45 | 51.49 | 880,393 | -1.46(-2.75%) |
Mar 19, 2020 | 51.10 | 53.96 | 49.90 | 52.95 | 301,979 | +1.63(+3.18%) |
Mar 18, 2020 | 50.93 | 52.74 | 48.72 | 51.32 | 339,356 | -3.05(-5.61%) |
Mar 17, 2020 | 52.02 | 55.01 | 49.99 | 54.37 | 436,418 | +3.38(+6.62%) |
Mar 16, 2020 | 51.23 | 55.40 | 50.19 | 50.99 | 683,773 | -7.60(-12.98%) |
Mar 13, 2020 | 57.40 | 58.88 | 54.06 | 58.59 | 1,353,674 | +4.47(+8.27%) |
Mar 12, 2020 | 55.87 | 57.98 | 47.52 | 54.12 | 845,023 | -6.18(-10.24%) |
Mar 11, 2020 | 62.18 | 62.50 | 59.43 | 60.29 | 328,825 | -3.52(-5.51%) |
Mar 10, 2020 | 62.99 | 63.81 | 60.52 | 63.81 | 586,644 | +3.34(+5.52%) |
Mar 09, 2020 | 60.93 | 63.08 | 58.89 | 60.47 | 351,683 | -5.53(-8.38%) |
Mar 06, 2020 | 65.87 | 66.67 | 64.45 | 66.01 | 171,936 | -1.91(-2.81%) |
Mar 05, 2020 | 68.45 | 69.61 | 67.46 | 67.92 | 189,398 | -2.23(-3.18%) |
Mar 04, 2020 | 68.83 | 70.15 | 67.98 | 70.14 | 196,722 | +2.60(+3.85%) |
Mar 03, 2020 | 69.89 | 70.66 | 66.87 | 67.54 | 489,955 | -2.19(-3.14%) |