Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.86 | 76.45 | 74.16 | 76.24 | 320,567 | +1.30(+1.74%) |
May 28, 2020 | 74.74 | 76.88 | 74.63 | 74.94 | 207,199 | +1.01(+1.37%) |
May 27, 2020 | 74.20 | 74.27 | 72.77 | 73.92 | 217,692 | +0.37(+0.51%) |
May 26, 2020 | 75.05 | 75.55 | 73.45 | 73.55 | 198,685 | -0.46(-0.62%) |
May 22, 2020 | 73.38 | 74.02 | 72.77 | 74.01 | 127,151 | +0.63(+0.86%) |
May 21, 2020 | 72.63 | 74.15 | 72.63 | 73.37 | 183,290 | +0.88(+1.22%) |
May 20, 2020 | 71.51 | 73.05 | 70.21 | 72.49 | 235,845 | +2.19(+3.12%) |
May 19, 2020 | 73.60 | 73.60 | 70.18 | 70.30 | 178,971 | -2.87(-3.93%) |
May 18, 2020 | 72.02 | 73.59 | 71.37 | 73.17 | 357,578 | +3.49(+5.00%) |
May 15, 2020 | 70.66 | 70.66 | 67.86 | 69.68 | 487,843 | -0.67(-0.95%) |
May 14, 2020 | 69.57 | 70.92 | 67.75 | 70.35 | 372,460 | -0.06(-0.09%) |
May 13, 2020 | 69.19 | 70.55 | 68.84 | 70.41 | 330,414 | +0.70(+1.01%) |
May 12, 2020 | 71.48 | 71.48 | 69.61 | 69.71 | 254,751 | -1.28(-1.80%) |
May 11, 2020 | 70.42 | 71.62 | 69.08 | 70.99 | 304,038 | +0.86(+1.23%) |
May 08, 2020 | 68.84 | 70.35 | 68.74 | 70.13 | 268,827 | +1.57(+2.30%) |
May 07, 2020 | 69.89 | 70.09 | 68.37 | 68.55 | 277,058 | -0.13(-0.19%) |
May 06, 2020 | 72.18 | 72.27 | 68.62 | 68.68 | 236,737 | -3.50(-4.85%) |
May 05, 2020 | 70.66 | 73.67 | 69.74 | 72.18 | 268,608 | +0.75(+1.05%) |
May 04, 2020 | 71.01 | 72.55 | 70.37 | 71.43 | 273,682 | -0.57(-0.80%) |
May 01, 2020 | 72.75 | 73.63 | 71.29 | 72.01 | 291,400 | -1.48(-2.02%) |
Apr 30, 2020 | 76.75 | 76.75 | 73.15 | 73.49 | 853,975 | -4.13(-5.32%) |
Apr 29, 2020 | 77.86 | 78.91 | 75.78 | 77.62 | 341,500 | +0.80(+1.04%) |
Apr 28, 2020 | 77.65 | 78.24 | 76.28 | 76.82 | 245,301 | +0.90(+1.18%) |
Apr 27, 2020 | 76.83 | 77.59 | 75.00 | 75.92 | 289,478 | -0.18(-0.23%) |
Apr 24, 2020 | 76.11 | 77.49 | 75.70 | 76.10 | 284,812 | +0.32(+0.43%) |
Apr 23, 2020 | 77.25 | 77.84 | 75.49 | 75.77 | 216,993 | -1.73(-2.23%) |
Apr 22, 2020 | 77.64 | 78.13 | 76.37 | 77.50 | 162,576 | +1.33(+1.75%) |
Apr 21, 2020 | 76.76 | 77.17 | 75.38 | 76.17 | 213,669 | -0.85(-1.11%) |
Apr 20, 2020 | 81.85 | 82.06 | 76.01 | 77.02 | 211,662 | -5.46(-6.62%) |
Apr 17, 2020 | 80.97 | 83.29 | 80.90 | 82.49 | 236,425 | +2.71(+3.40%) |
Apr 16, 2020 | 80.09 | 81.00 | 78.40 | 79.77 | 242,830 | +0.05(+0.06%) |
Apr 15, 2020 | 82.16 | 82.16 | 79.10 | 79.73 | 253,967 | -3.69(-4.43%) |
Apr 14, 2020 | 82.45 | 84.36 | 81.16 | 83.42 | 207,981 | +3.41(+4.26%) |
Apr 13, 2020 | 80.42 | 81.38 | 78.99 | 80.01 | 419,247 | -1.44(-1.76%) |
Apr 09, 2020 | 78.08 | 81.50 | 78.08 | 81.45 | 236,749 | +3.69(+4.74%) |
Apr 08, 2020 | 75.16 | 81.92 | 74.13 | 77.76 | 447,962 | +3.59(+4.84%) |
Apr 07, 2020 | 79.63 | 79.76 | 73.53 | 74.17 | 271,730 | -4.58(-5.82%) |
Apr 06, 2020 | 75.74 | 79.14 | 74.61 | 78.75 | 236,369 | +6.01(+8.26%) |
Apr 03, 2020 | 70.60 | 73.76 | 70.60 | 72.75 | 471,986 | +1.05(+1.46%) |
Apr 02, 2020 | 68.77 | 72.64 | 68.02 | 71.70 | 228,511 | +2.32(+3.35%) |
Apr 01, 2020 | 72.99 | 73.24 | 67.97 | 69.38 | 249,044 | -6.31(-8.33%) |
Mar 31, 2020 | 77.30 | 78.22 | 73.36 | 75.68 | 509,365 | -2.65(-3.38%) |
Mar 30, 2020 | 75.88 | 78.99 | 74.43 | 78.33 | 540,436 | +3.35(+4.47%) |
Mar 27, 2020 | 73.05 | 77.37 | 71.94 | 74.98 | 335,898 | -0.01(-0.01%) |
Mar 26, 2020 | 71.88 | 77.19 | 70.98 | 74.99 | 508,411 | +3.68(+5.15%) |
Mar 25, 2020 | 73.35 | 76.20 | 68.05 | 71.31 | 567,146 | -2.40(-3.25%) |
Mar 24, 2020 | 71.20 | 73.90 | 67.90 | 73.71 | 594,059 | +4.36(+6.29%) |
Mar 23, 2020 | 78.67 | 79.17 | 66.81 | 69.35 | 835,718 | -10.28(-12.91%) |
Mar 20, 2020 | 86.01 | 86.89 | 76.79 | 79.63 | 1,358,392 | -5.93(-6.93%) |
Mar 19, 2020 | 84.72 | 89.48 | 83.63 | 85.55 | 705,857 | -0.58(-0.68%) |
Mar 18, 2020 | 68.93 | 86.67 | 65.94 | 86.13 | 750,249 | +13.52(+18.62%) |
Mar 17, 2020 | 61.75 | 72.73 | 61.47 | 72.62 | 534,907 | +12.05(+19.91%) |
Mar 16, 2020 | 62.85 | 68.14 | 60.28 | 60.56 | 429,608 | -10.51(-14.79%) |
Mar 13, 2020 | 70.11 | 71.07 | 64.99 | 71.07 | 414,095 | +4.52(+6.79%) |
Mar 12, 2020 | 69.19 | 71.16 | 65.37 | 66.55 | 388,709 | -7.33(-9.92%) |
Mar 11, 2020 | 77.13 | 77.13 | 72.31 | 73.88 | 414,958 | -3.40(-4.40%) |
Mar 10, 2020 | 77.35 | 79.18 | 73.46 | 77.28 | 277,067 | +1.03(+1.35%) |
Mar 09, 2020 | 76.95 | 78.34 | 72.22 | 76.25 | 238,865 | -5.02(-6.17%) |
Mar 06, 2020 | 78.82 | 81.53 | 77.58 | 81.27 | 201,323 | +0.60(+0.75%) |
Mar 05, 2020 | 79.30 | 81.28 | 79.04 | 80.67 | 330,429 | -0.19(-0.24%) |
Mar 04, 2020 | 77.66 | 81.29 | 77.61 | 80.87 | 269,997 | +5.72(+7.61%) |
Mar 03, 2020 | 74.63 | 77.30 | 73.98 | 75.14 | 348,822 | +0.62(+0.83%) |