Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.38 | 85.89 | 83.49 | 85.75 | 2,163,400 | +1.37(+1.62%) |
May 28, 2020 | 79.43 | 85.90 | 78.91 | 84.38 | 2,953,451 | +5.57(+7.07%) |
May 27, 2020 | 80.60 | 81.06 | 77.13 | 78.81 | 3,225,061 | -2.40(-2.96%) |
May 26, 2020 | 83.44 | 83.75 | 80.54 | 81.21 | 2,280,413 | -0.72(-0.88%) |
May 22, 2020 | 80.37 | 82.25 | 79.60 | 81.93 | 1,279,400 | +1.75(+2.18%) |
May 21, 2020 | 81.68 | 82.24 | 79.90 | 80.18 | 1,480,008 | -0.98(-1.21%) |
May 20, 2020 | 78.50 | 81.80 | 78.25 | 81.16 | 3,087,648 | +3.29(+4.22%) |
May 19, 2020 | 76.36 | 78.92 | 76.16 | 77.87 | 1,921,115 | +1.87(+2.46%) |
May 18, 2020 | 76.18 | 77.61 | 75.79 | 76.00 | 1,321,839 | +1.45(+1.95%) |
May 15, 2020 | 73.25 | 75.00 | 72.65 | 74.55 | 1,396,400 | +0.79(+1.07%) |
May 14, 2020 | 72.33 | 73.81 | 70.92 | 73.76 | 1,213,421 | +0.67(+0.92%) |
May 13, 2020 | 76.23 | 76.37 | 72.00 | 73.09 | 1,347,119 | -3.33(-4.36%) |
May 12, 2020 | 78.85 | 79.00 | 76.17 | 76.42 | 1,251,279 | -2.32(-2.95%) |
May 11, 2020 | 77.18 | 79.46 | 76.69 | 78.74 | 2,509,193 | +0.87(+1.12%) |
May 08, 2020 | 79.13 | 79.98 | 77.81 | 77.87 | 1,080,300 | -0.66(-0.84%) |
May 07, 2020 | 74.50 | 79.80 | 74.32 | 78.53 | 2,105,467 | +5.24(+7.15%) |
May 06, 2020 | 75.96 | 76.40 | 72.87 | 73.29 | 2,043,020 | -2.04(-2.71%) |
May 05, 2020 | 74.13 | 76.25 | 74.12 | 75.33 | 1,811,963 | +2.19(+2.99%) |
May 04, 2020 | 72.02 | 73.68 | 71.03 | 73.14 | 1,425,062 | +0.59(+0.81%) |
May 01, 2020 | 71.46 | 75.00 | 70.05 | 72.55 | 3,798,400 | -4.33(-5.63%) |
Apr 30, 2020 | 76.80 | 79.85 | 75.76 | 76.88 | 4,010,395 | +1.01(+1.33%) |
Apr 29, 2020 | 73.84 | 77.38 | 71.90 | 75.87 | 1,968,325 | +3.96(+5.51%) |
Apr 28, 2020 | 72.57 | 74.50 | 71.25 | 71.91 | 1,448,423 | -1.83(-2.48%) |
Apr 27, 2020 | 74.22 | 74.61 | 73.22 | 73.74 | 1,328,791 | +0.34(+0.46%) |
Apr 24, 2020 | 72.53 | 74.38 | 71.57 | 73.40 | 1,408,000 | +1.78(+2.49%) |
Apr 23, 2020 | 72.50 | 73.05 | 70.76 | 71.62 | 1,224,571 | -0.48(-0.67%) |
Apr 22, 2020 | 68.10 | 72.10 | 67.57 | 72.10 | 2,215,105 | +5.44(+8.16%) |
Apr 21, 2020 | 71.44 | 71.44 | 66.47 | 66.66 | 2,365,536 | -5.71(-7.89%) |
Apr 20, 2020 | 72.08 | 74.39 | 71.29 | 72.37 | 2,017,721 | -0.81(-1.11%) |
Apr 17, 2020 | 70.20 | 73.19 | 70.00 | 73.18 | 1,790,100 | +4.29(+6.23%) |
Apr 16, 2020 | 69.36 | 70.34 | 68.33 | 68.89 | 2,061,890 | +0.04(+0.06%) |
Apr 15, 2020 | 67.56 | 69.39 | 67.32 | 68.85 | 1,483,896 | -0.87(-1.25%) |
Apr 14, 2020 | 70.07 | 70.92 | 69.09 | 69.72 | 1,150,497 | +1.74(+2.56%) |
Apr 13, 2020 | 68.37 | 68.60 | 66.00 | 67.98 | 1,438,469 | -0.73(-1.06%) |
Apr 09, 2020 | 68.18 | 71.28 | 67.49 | 68.71 | 3,062,100 | +1.75(+2.61%) |
Apr 08, 2020 | 64.35 | 67.22 | 63.49 | 66.96 | 2,272,308 | +3.58(+5.65%) |
Apr 07, 2020 | 63.01 | 65.69 | 61.50 | 63.38 | 2,232,867 | +2.30(+3.77%) |
Apr 06, 2020 | 60.30 | 61.72 | 59.71 | 61.08 | 1,910,654 | +3.24(+5.60%) |
Apr 03, 2020 | 58.70 | 60.27 | 56.60 | 57.84 | 1,277,800 | -1.10(-1.87%) |
Apr 02, 2020 | 61.76 | 63.51 | 58.19 | 58.94 | 1,959,938 | -3.55(-5.68%) |
Apr 01, 2020 | 61.74 | 65.21 | 60.52 | 62.49 | 1,922,208 | -1.52(-2.37%) |
Mar 31, 2020 | 64.96 | 67.24 | 63.37 | 64.01 | 2,280,972 | -1.35(-2.07%) |
Mar 30, 2020 | 64.59 | 66.13 | 63.05 | 65.36 | 1,938,125 | +0.51(+0.79%) |
Mar 27, 2020 | 65.00 | 65.49 | 62.67 | 64.85 | 1,515,000 | -2.16(-3.22%) |
Mar 26, 2020 | 65.12 | 67.96 | 63.90 | 67.01 | 2,239,082 | +2.43(+3.76%) |
Mar 25, 2020 | 65.05 | 68.22 | 64.00 | 64.58 | 2,488,478 | +0.09(+0.14%) |
Mar 24, 2020 | 58.75 | 64.50 | 58.29 | 64.49 | 3,093,988 | +8.75(+15.70%) |
Mar 23, 2020 | 56.56 | 58.76 | 53.75 | 55.74 | 2,178,457 | -1.14(-2.00%) |
Mar 20, 2020 | 62.22 | 63.53 | 56.50 | 56.88 | 3,550,800 | -5.31(-8.54%) |
Mar 19, 2020 | 58.64 | 63.84 | 56.81 | 62.19 | 2,033,064 | +3.35(+5.69%) |
Mar 18, 2020 | 55.61 | 64.43 | 55.60 | 58.84 | 2,791,343 | -2.02(-3.32%) |
Mar 17, 2020 | 55.45 | 61.05 | 50.23 | 60.86 | 2,891,876 | +6.12(+11.18%) |
Mar 16, 2020 | 57.00 | 59.32 | 54.07 | 54.74 | 3,503,196 | -9.69(-15.04%) |
Mar 13, 2020 | 63.17 | 64.72 | 57.94 | 64.43 | 2,496,300 | +4.26(+7.08%) |
Mar 12, 2020 | 61.26 | 65.42 | 59.74 | 60.17 | 3,258,851 | -5.53(-8.42%) |
Mar 11, 2020 | 70.69 | 71.89 | 64.50 | 65.70 | 3,245,193 | -6.51(-9.02%) |
Mar 10, 2020 | 70.48 | 72.27 | 68.26 | 72.21 | 2,436,662 | +4.19(+6.16%) |
Mar 09, 2020 | 66.89 | 70.27 | 66.00 | 68.02 | 3,123,665 | -3.53(-4.93%) |
Mar 06, 2020 | 71.81 | 72.79 | 69.29 | 71.55 | 4,600,500 | -1.45(-1.99%) |
Mar 05, 2020 | 71.87 | 74.56 | 71.56 | 73.00 | 2,935,979 | -0.23(-0.31%) |
Mar 04, 2020 | 71.97 | 73.68 | 70.20 | 73.23 | 3,408,673 | +2.17(+3.05%) |
Mar 03, 2020 | 77.85 | 78.49 | 68.60 | 71.06 | 7,846,978 | -7.41(-9.44%) |