Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.86 | 78.64 | 76.70 | 78.40 | 3,640,118 | -0.21(-0.27%) |
May 28, 2020 | 80.31 | 80.44 | 78.16 | 78.62 | 3,780,407 | -1.06(-1.33%) |
May 27, 2020 | 77.83 | 79.85 | 77.49 | 79.68 | 3,455,307 | +4.03(+5.32%) |
May 26, 2020 | 74.09 | 76.14 | 74.04 | 75.65 | 2,905,403 | +3.00(+4.13%) |
May 22, 2020 | 72.41 | 72.73 | 71.16 | 72.65 | 1,932,134 | +0.35(+0.49%) |
May 21, 2020 | 71.70 | 72.65 | 71.54 | 72.30 | 2,306,549 | +0.33(+0.46%) |
May 20, 2020 | 71.74 | 72.60 | 70.70 | 71.97 | 2,062,947 | +1.47(+2.08%) |
May 19, 2020 | 71.82 | 72.46 | 70.43 | 70.50 | 2,551,383 | -1.78(-2.47%) |
May 18, 2020 | 71.11 | 72.96 | 70.78 | 72.28 | 2,075,256 | +4.21(+6.19%) |
May 15, 2020 | 68.54 | 69.46 | 67.53 | 68.07 | 2,881,580 | -1.11(-1.60%) |
May 14, 2020 | 66.41 | 69.25 | 65.14 | 69.18 | 2,960,566 | +0.96(+1.41%) |
May 13, 2020 | 70.58 | 70.74 | 67.47 | 68.22 | 2,530,309 | -2.64(-3.73%) |
May 12, 2020 | 74.53 | 75.09 | 70.69 | 70.86 | 2,182,146 | -3.31(-4.46%) |
May 11, 2020 | 74.50 | 74.82 | 73.35 | 74.17 | 1,953,222 | -1.07(-1.42%) |
May 08, 2020 | 74.55 | 75.38 | 74.18 | 75.24 | 1,699,965 | +1.82(+2.48%) |
May 07, 2020 | 74.34 | 74.62 | 73.06 | 73.42 | 2,426,025 | +0.31(+0.43%) |
May 06, 2020 | 73.89 | 74.69 | 73.11 | 73.11 | 1,995,544 | -0.81(-1.09%) |
May 05, 2020 | 74.14 | 75.34 | 73.64 | 73.91 | 2,470,634 | +1.35(+1.87%) |
May 04, 2020 | 73.61 | 74.23 | 71.44 | 72.56 | 3,104,400 | -2.52(-3.35%) |
May 01, 2020 | 75.01 | 75.83 | 73.06 | 75.08 | 2,739,119 | -1.31(-1.71%) |
Apr 30, 2020 | 78.04 | 78.20 | 75.63 | 76.38 | 3,933,112 | -2.09(-2.66%) |
Apr 29, 2020 | 77.75 | 79.38 | 77.12 | 78.47 | 2,802,316 | +2.45(+3.23%) |
Apr 28, 2020 | 77.33 | 78.17 | 75.59 | 76.02 | 2,458,729 | +0.51(+0.68%) |
Apr 27, 2020 | 72.53 | 76.14 | 72.53 | 75.51 | 2,177,872 | +3.37(+4.67%) |
Apr 24, 2020 | 72.25 | 72.62 | 71.08 | 72.14 | 2,279,228 | +0.65(+0.91%) |
Apr 23, 2020 | 72.07 | 73.45 | 71.38 | 71.49 | 2,502,430 | +0.46(+0.64%) |
Apr 22, 2020 | 72.19 | 72.89 | 70.90 | 71.03 | 2,885,221 | +0.68(+0.96%) |
Apr 21, 2020 | 70.17 | 71.22 | 69.34 | 70.36 | 2,623,937 | -0.90(-1.26%) |
Apr 20, 2020 | 70.92 | 72.68 | 70.17 | 71.25 | 2,383,847 | -1.25(-1.73%) |
Apr 17, 2020 | 71.88 | 73.99 | 71.46 | 72.51 | 2,679,214 | +3.15(+4.54%) |
Apr 16, 2020 | 69.16 | 69.74 | 68.01 | 69.36 | 3,236,312 | +0.07(+0.11%) |
Apr 15, 2020 | 71.13 | 71.36 | 68.97 | 69.29 | 2,230,621 | -3.75(-5.14%) |
Apr 14, 2020 | 73.65 | 74.32 | 71.98 | 73.04 | 2,124,455 | +1.33(+1.85%) |
Apr 13, 2020 | 72.63 | 73.12 | 70.20 | 71.71 | 2,446,705 | -2.79(-3.75%) |
Apr 09, 2020 | 73.81 | 77.61 | 73.64 | 74.50 | 4,888,699 | +1.19(+1.62%) |
Apr 08, 2020 | 70.66 | 73.82 | 69.64 | 73.31 | 3,577,691 | +3.64(+5.23%) |
Apr 07, 2020 | 74.25 | 75.24 | 69.46 | 69.67 | 3,686,224 | -1.13(-1.60%) |
Apr 06, 2020 | 68.80 | 71.25 | 68.73 | 70.80 | 3,398,916 | +5.63(+8.63%) |
Apr 03, 2020 | 67.80 | 67.80 | 64.35 | 65.18 | 2,849,418 | -2.14(-3.18%) |
Apr 02, 2020 | 66.27 | 68.69 | 65.48 | 67.32 | 3,457,100 | +0.41(+0.62%) |
Apr 01, 2020 | 66.39 | 67.73 | 65.07 | 66.91 | 4,120,830 | -4.16(-5.86%) |
Mar 31, 2020 | 71.05 | 72.30 | 69.40 | 71.07 | 6,166,737 | -0.58(-0.80%) |
Mar 30, 2020 | 68.08 | 72.00 | 67.69 | 71.65 | 3,141,088 | +3.46(+5.07%) |
Mar 27, 2020 | 66.81 | 69.99 | 65.79 | 68.19 | 2,865,488 | -3.39(-4.74%) |
Mar 26, 2020 | 69.79 | 72.23 | 67.53 | 71.58 | 3,359,731 | +3.34(+4.89%) |
Mar 25, 2020 | 65.95 | 72.55 | 63.50 | 68.24 | 5,749,018 | +3.10(+4.76%) |
Mar 24, 2020 | 56.39 | 66.24 | 55.95 | 65.14 | 5,636,208 | +12.29(+23.26%) |
Mar 23, 2020 | 58.39 | 58.83 | 51.61 | 52.85 | 6,665,239 | -6.55(-11.03%) |
Mar 20, 2020 | 67.57 | 67.57 | 58.98 | 59.40 | 4,963,799 | -6.88(-10.38%) |
Mar 19, 2020 | 60.43 | 66.49 | 56.81 | 66.28 | 5,027,434 | +3.32(+5.27%) |
Mar 18, 2020 | 62.32 | 63.52 | 53.72 | 62.96 | 6,323,747 | -4.50(-6.67%) |
Mar 17, 2020 | 70.35 | 71.33 | 64.29 | 67.46 | 6,311,885 | -1.45(-2.10%) |
Mar 16, 2020 | 69.35 | 74.35 | 68.49 | 68.90 | 5,274,854 | -9.37(-11.97%) |
Mar 13, 2020 | 73.93 | 79.62 | 71.53 | 78.27 | 6,244,321 | +8.82(+12.70%) |
Mar 12, 2020 | 71.58 | 73.63 | 68.62 | 69.45 | 6,356,536 | -7.06(-9.23%) |
Mar 11, 2020 | 78.36 | 79.35 | 75.37 | 76.51 | 4,876,965 | -4.25(-5.27%) |
Mar 10, 2020 | 78.20 | 81.18 | 76.75 | 80.77 | 5,484,769 | +5.38(+7.13%) |
Mar 09, 2020 | 77.31 | 78.42 | 70.74 | 75.39 | 5,740,500 | -8.74(-10.39%) |
Mar 06, 2020 | 81.90 | 85.18 | 81.69 | 84.13 | 5,248,834 | -0.81(-0.95%) |
Mar 05, 2020 | 86.08 | 87.42 | 84.63 | 84.94 | 4,389,129 | -4.04(-4.55%) |
Mar 04, 2020 | 85.89 | 89.05 | 85.64 | 88.98 | 4,707,384 | +4.78(+5.68%) |
Mar 03, 2020 | 87.30 | 90.02 | 83.88 | 84.20 | 5,639,845 | -2.57(-2.96%) |