Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.84 | 78.43 | 75.66 | 78.25 | 16,321,303 | +2.23(+2.93%) |
May 28, 2020 | 76.73 | 77.00 | 76.00 | 76.02 | 10,381,395 | +0.04(+0.06%) |
May 27, 2020 | 76.45 | 76.84 | 74.78 | 75.98 | 14,837,823 | -0.62(-0.80%) |
May 26, 2020 | 78.91 | 79.01 | 76.26 | 76.59 | 14,056,579 | -1.17(-1.51%) |
May 22, 2020 | 78.42 | 78.54 | 77.46 | 77.77 | 6,521,842 | -0.78(-0.99%) |
May 21, 2020 | 77.08 | 78.64 | 76.29 | 78.55 | 12,307,457 | +1.55(+2.01%) |
May 20, 2020 | 77.79 | 78.14 | 75.91 | 77.00 | 12,624,839 | -0.01(-0.01%) |
May 19, 2020 | 77.06 | 77.39 | 75.62 | 77.01 | 11,714,743 | -0.23(-0.30%) |
May 18, 2020 | 77.68 | 79.09 | 77.10 | 77.24 | 19,306,334 | +0.64(+0.84%) |
May 15, 2020 | 76.00 | 76.97 | 75.51 | 76.59 | 16,664,271 | +0.65(+0.86%) |
May 14, 2020 | 73.99 | 76.40 | 73.83 | 75.94 | 15,840,879 | +0.90(+1.20%) |
May 13, 2020 | 76.62 | 77.89 | 74.08 | 75.04 | 27,903,502 | -1.34(-1.76%) |
May 12, 2020 | 76.00 | 77.88 | 74.70 | 76.38 | 27,818,600 | +2.16(+2.91%) |
May 11, 2020 | 71.84 | 74.69 | 70.91 | 74.22 | 22,758,260 | +3.33(+4.69%) |
May 08, 2020 | 71.28 | 71.49 | 69.62 | 70.90 | 23,910,776 | -0.22(-0.31%) |
May 07, 2020 | 73.06 | 73.33 | 70.56 | 71.11 | 14,141,475 | -1.01(-1.40%) |
May 06, 2020 | 72.85 | 74.42 | 71.98 | 72.13 | 20,182,702 | +0.04(+0.06%) |
May 05, 2020 | 70.04 | 73.02 | 69.75 | 72.09 | 12,929,601 | +2.96(+4.29%) |
May 04, 2020 | 69.43 | 69.95 | 68.50 | 69.12 | 8,091,439 | -0.83(-1.18%) |
May 01, 2020 | 69.20 | 71.12 | 67.97 | 69.95 | 15,046,660 | +0.54(+0.78%) |
Apr 30, 2020 | 70.06 | 70.30 | 68.59 | 69.41 | 18,393,182 | -1.32(-1.86%) |
Apr 29, 2020 | 70.69 | 71.56 | 69.36 | 70.73 | 9,747,522 | +0.84(+1.21%) |
Apr 28, 2020 | 72.36 | 72.59 | 69.55 | 69.88 | 9,877,226 | -1.63(-2.28%) |
Apr 27, 2020 | 70.95 | 71.71 | 70.74 | 71.51 | 10,906,458 | +0.93(+1.32%) |
Apr 24, 2020 | 69.97 | 70.65 | 69.54 | 70.58 | 8,018,774 | +1.31(+1.89%) |
Apr 23, 2020 | 69.39 | 70.79 | 69.21 | 69.27 | 9,319,833 | +0.48(+0.70%) |
Apr 22, 2020 | 68.59 | 69.62 | 68.17 | 68.79 | 8,329,512 | +0.94(+1.38%) |
Apr 21, 2020 | 69.67 | 70.06 | 67.57 | 67.86 | 11,401,318 | -3.07(-4.32%) |
Apr 20, 2020 | 70.54 | 72.05 | 69.77 | 70.92 | 10,806,809 | +0.46(+0.65%) |
Apr 17, 2020 | 70.93 | 71.60 | 69.66 | 70.46 | 12,712,914 | +1.34(+1.94%) |
Apr 16, 2020 | 69.86 | 70.69 | 68.89 | 69.12 | 12,223,496 | +0.03(+0.05%) |
Apr 15, 2020 | 67.98 | 70.12 | 67.23 | 69.09 | 10,631,991 | -0.26(-0.38%) |
Apr 14, 2020 | 68.08 | 69.96 | 67.80 | 69.35 | 13,112,524 | +2.54(+3.80%) |
Apr 13, 2020 | 67.11 | 67.67 | 65.44 | 66.81 | 11,166,231 | +0.46(+0.69%) |
Apr 09, 2020 | 65.36 | 66.63 | 65.36 | 66.35 | 11,329,409 | +0.99(+1.51%) |
Apr 08, 2020 | 63.60 | 65.71 | 62.22 | 65.36 | 14,685,381 | +2.64(+4.20%) |
Apr 07, 2020 | 65.21 | 65.37 | 62.61 | 62.72 | 13,931,283 | -0.28(-0.45%) |
Apr 06, 2020 | 63.01 | 64.28 | 61.59 | 63.01 | 12,332,289 | +1.96(+3.22%) |
Apr 03, 2020 | 62.11 | 62.77 | 60.36 | 61.04 | 9,690,798 | -1.46(-2.34%) |
Apr 02, 2020 | 60.55 | 62.81 | 59.45 | 62.51 | 9,709,013 | +1.42(+2.33%) |
Apr 01, 2020 | 60.00 | 61.56 | 59.43 | 61.08 | 15,562,679 | -2.30(-3.64%) |
Mar 31, 2020 | 62.73 | 64.83 | 61.93 | 63.39 | 24,616,556 | +0.79(+1.26%) |
Mar 30, 2020 | 62.02 | 63.43 | 61.13 | 62.60 | 12,825,659 | +2.14(+3.54%) |
Mar 27, 2020 | 59.60 | 62.45 | 58.83 | 60.46 | 14,775,745 | -0.97(-1.57%) |
Mar 26, 2020 | 57.26 | 61.82 | 57.21 | 61.43 | 19,209,372 | +4.93(+8.72%) |
Mar 25, 2020 | 56.51 | 58.80 | 54.54 | 56.50 | 24,055,652 | +0.35(+0.62%) |
Mar 24, 2020 | 56.71 | 59.75 | 55.82 | 56.15 | 22,083,540 | +2.49(+4.64%) |
Mar 23, 2020 | 56.06 | 56.37 | 52.04 | 53.66 | 23,091,034 | -3.59(-6.28%) |
Mar 20, 2020 | 60.73 | 60.73 | 55.58 | 57.26 | 22,649,924 | -1.86(-3.15%) |
Mar 19, 2020 | 57.49 | 62.27 | 54.35 | 59.12 | 23,723,510 | +0.02(+0.04%) |
Mar 18, 2020 | 58.24 | 59.40 | 53.81 | 59.10 | 28,495,092 | -1.66(-2.73%) |
Mar 17, 2020 | 62.99 | 64.65 | 58.23 | 60.75 | 27,886,692 | -1.04(-1.68%) |
Mar 16, 2020 | 65.73 | 68.37 | 61.22 | 61.79 | 25,135,770 | -9.24(-13.00%) |
Mar 13, 2020 | 69.35 | 71.82 | 67.14 | 71.03 | 26,283,644 | +5.62(+8.60%) |
Mar 12, 2020 | 65.60 | 67.63 | 64.11 | 65.40 | 23,954,314 | -5.19(-7.35%) |
Mar 11, 2020 | 71.38 | 72.08 | 69.53 | 70.59 | 12,482,112 | -2.23(-3.06%) |
Mar 10, 2020 | 73.37 | 73.40 | 69.69 | 72.82 | 15,582,728 | +1.88(+2.65%) |
Mar 09, 2020 | 69.89 | 72.67 | 68.58 | 70.94 | 18,994,592 | -2.95(-4.00%) |
Mar 06, 2020 | 73.82 | 74.68 | 72.60 | 73.90 | 15,222,027 | -1.49(-1.98%) |
Mar 05, 2020 | 74.93 | 76.30 | 74.40 | 75.39 | 11,643,669 | -0.95(-1.24%) |
Mar 04, 2020 | 74.27 | 76.43 | 74.01 | 76.33 | 19,938,744 | +3.48(+4.77%) |
Mar 03, 2020 | 74.41 | 75.63 | 71.27 | 72.86 | 15,213,117 | -0.93(-1.26%) |