Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.93 | 75.16 | 73.53 | 74.75 | 749,768 | +0.18(+0.24%) |
May 28, 2020 | 77.31 | 77.79 | 74.30 | 74.57 | 359,737 | -2.08(-2.71%) |
May 27, 2020 | 75.23 | 76.72 | 74.71 | 76.65 | 538,014 | +2.72(+3.67%) |
May 26, 2020 | 72.77 | 74.38 | 72.17 | 73.94 | 484,516 | +3.35(+4.74%) |
May 22, 2020 | 69.88 | 70.82 | 69.20 | 70.59 | 370,602 | +0.65(+0.93%) |
May 21, 2020 | 69.60 | 70.35 | 69.15 | 69.94 | 430,205 | -0.10(-0.14%) |
May 20, 2020 | 69.83 | 70.19 | 69.05 | 70.04 | 384,232 | +1.01(+1.47%) |
May 19, 2020 | 71.08 | 71.18 | 68.97 | 69.03 | 379,288 | -1.96(-2.76%) |
May 18, 2020 | 71.00 | 72.47 | 70.96 | 70.99 | 415,367 | +1.65(+2.38%) |
May 15, 2020 | 69.01 | 70.65 | 68.47 | 69.34 | 1,064,030 | -0.02(-0.03%) |
May 14, 2020 | 69.49 | 69.49 | 67.89 | 69.36 | 731,880 | -0.72(-1.03%) |
May 13, 2020 | 71.58 | 71.93 | 69.78 | 70.08 | 484,836 | -1.75(-2.43%) |
May 12, 2020 | 73.64 | 73.64 | 71.78 | 71.82 | 551,014 | -1.12(-1.53%) |
May 11, 2020 | 73.86 | 74.39 | 72.92 | 72.94 | 668,583 | -1.70(-2.28%) |
May 08, 2020 | 73.21 | 74.89 | 72.64 | 74.65 | 441,815 | +2.84(+3.96%) |
May 07, 2020 | 71.92 | 72.87 | 71.37 | 71.81 | 605,970 | +0.71(+1.00%) |
May 06, 2020 | 70.47 | 71.93 | 70.14 | 71.10 | 792,340 | -1.90(-2.60%) |
May 05, 2020 | 74.58 | 74.58 | 70.08 | 72.99 | 1,061,869 | +3.05(+4.37%) |
May 04, 2020 | 70.12 | 70.42 | 69.51 | 69.94 | 673,544 | -0.91(-1.29%) |
May 01, 2020 | 70.78 | 71.22 | 69.90 | 70.86 | 822,333 | -1.21(-1.67%) |
Apr 30, 2020 | 73.22 | 73.22 | 70.84 | 72.06 | 1,528,171 | -1.70(-2.31%) |
Apr 29, 2020 | 74.89 | 75.16 | 73.73 | 73.77 | 577,662 | +0.01(+0.01%) |
Apr 28, 2020 | 75.60 | 76.04 | 73.18 | 73.76 | 627,706 | -0.25(-0.34%) |
Apr 27, 2020 | 71.70 | 74.76 | 71.70 | 74.01 | 589,445 | +2.50(+3.50%) |
Apr 24, 2020 | 71.02 | 71.73 | 69.79 | 71.50 | 785,262 | +1.57(+2.25%) |
Apr 23, 2020 | 69.01 | 70.75 | 69.01 | 69.93 | 392,494 | +1.28(+1.86%) |
Apr 22, 2020 | 70.02 | 70.19 | 68.01 | 68.66 | 348,739 | -0.07(-0.10%) |
Apr 21, 2020 | 70.27 | 70.87 | 68.07 | 68.73 | 444,629 | -2.98(-4.16%) |
Apr 20, 2020 | 70.65 | 73.06 | 70.31 | 71.71 | 436,502 | +0.10(+0.14%) |
Apr 17, 2020 | 69.01 | 72.28 | 68.42 | 71.61 | 538,719 | +4.30(+6.38%) |
Apr 16, 2020 | 67.14 | 67.53 | 65.37 | 67.31 | 636,646 | +0.36(+0.54%) |
Apr 15, 2020 | 70.44 | 71.02 | 66.84 | 66.95 | 671,821 | -5.42(-7.49%) |
Apr 14, 2020 | 73.62 | 73.96 | 71.76 | 72.37 | 611,972 | -0.07(-0.10%) |
Apr 13, 2020 | 72.76 | 73.37 | 72.00 | 72.44 | 321,771 | -0.42(-0.57%) |
Apr 09, 2020 | 71.67 | 73.99 | 71.41 | 72.86 | 607,003 | +1.71(+2.41%) |
Apr 08, 2020 | 70.79 | 72.04 | 69.47 | 71.15 | 455,800 | +0.90(+1.28%) |
Apr 07, 2020 | 72.99 | 74.03 | 69.90 | 70.25 | 583,511 | -1.24(-1.74%) |
Apr 06, 2020 | 69.60 | 72.10 | 68.85 | 71.49 | 668,139 | +3.86(+5.71%) |
Apr 03, 2020 | 67.84 | 68.58 | 66.36 | 67.63 | 669,540 | -0.79(-1.15%) |
Apr 02, 2020 | 66.94 | 69.20 | 66.24 | 68.42 | 512,847 | +1.38(+2.07%) |
Apr 01, 2020 | 65.19 | 68.10 | 64.77 | 67.04 | 641,669 | +0.04(+0.05%) |
Mar 31, 2020 | 68.22 | 68.26 | 65.65 | 67.00 | 707,148 | -1.02(-1.50%) |
Mar 30, 2020 | 65.82 | 68.45 | 63.84 | 68.02 | 572,839 | +3.13(+4.83%) |
Mar 27, 2020 | 63.88 | 65.72 | 63.39 | 64.89 | 493,274 | -1.06(-1.61%) |
Mar 26, 2020 | 61.59 | 65.96 | 61.30 | 65.96 | 495,906 | +4.45(+7.23%) |
Mar 25, 2020 | 61.96 | 63.97 | 60.78 | 61.51 | 541,811 | +0.12(+0.20%) |
Mar 24, 2020 | 62.39 | 64.45 | 60.40 | 61.39 | 551,079 | +1.99(+3.35%) |
Mar 23, 2020 | 57.89 | 60.65 | 56.99 | 59.40 | 904,310 | +1.08(+1.86%) |
Mar 20, 2020 | 57.95 | 60.94 | 57.44 | 58.32 | 1,303,281 | +0.74(+1.28%) |
Mar 19, 2020 | 53.91 | 58.75 | 53.69 | 57.58 | 879,031 | +4.06(+7.58%) |
Mar 18, 2020 | 57.87 | 60.23 | 52.03 | 53.52 | 879,776 | -8.74(-14.04%) |
Mar 17, 2020 | 56.99 | 62.34 | 56.49 | 62.26 | 765,140 | +6.09(+10.84%) |
Mar 16, 2020 | 58.15 | 61.32 | 56.02 | 56.17 | 695,266 | -8.22(-12.77%) |
Mar 13, 2020 | 63.78 | 64.50 | 57.83 | 64.39 | 1,298,396 | +3.20(+5.22%) |
Mar 12, 2020 | 66.56 | 66.90 | 59.80 | 61.19 | 889,663 | -8.74(-12.50%) |
Mar 11, 2020 | 70.62 | 71.75 | 69.70 | 69.94 | 738,580 | -2.54(-3.51%) |
Mar 10, 2020 | 72.00 | 72.89 | 69.47 | 72.48 | 648,904 | +2.06(+2.92%) |
Mar 09, 2020 | 71.64 | 72.09 | 69.13 | 70.42 | 1,147,596 | -4.56(-6.08%) |
Mar 06, 2020 | 71.36 | 75.26 | 71.11 | 74.98 | 958,375 | +1.48(+2.01%) |
Mar 05, 2020 | 75.89 | 76.24 | 72.74 | 73.50 | 989,992 | -4.35(-5.59%) |
Mar 04, 2020 | 75.01 | 78.03 | 74.64 | 77.85 | 663,682 | +4.27(+5.80%) |
Mar 03, 2020 | 75.07 | 76.49 | 73.14 | 73.58 | 776,938 | -1.77(-2.35%) |