Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.02 | 77.02 | 74.44 | 76.03 | 5,116,292 | -1.43(-1.85%) |
May 28, 2020 | 78.46 | 79.99 | 77.04 | 77.46 | 3,660,227 | -0.41(-0.53%) |
May 27, 2020 | 76.66 | 77.96 | 75.40 | 77.87 | 1,860,122 | +2.43(+3.23%) |
May 26, 2020 | 74.18 | 75.99 | 73.68 | 75.44 | 1,848,390 | +4.11(+5.76%) |
May 22, 2020 | 71.44 | 71.75 | 70.09 | 71.33 | 1,267,638 | -0.06(-0.08%) |
May 21, 2020 | 72.43 | 73.13 | 71.23 | 71.39 | 1,637,097 | -1.48(-2.03%) |
May 20, 2020 | 72.16 | 73.82 | 71.96 | 72.87 | 2,457,966 | +1.84(+2.59%) |
May 19, 2020 | 71.10 | 72.31 | 70.16 | 71.03 | 1,656,025 | +0.09(+0.13%) |
May 18, 2020 | 67.74 | 71.26 | 67.49 | 70.93 | 1,763,627 | +5.79(+8.90%) |
May 15, 2020 | 64.29 | 65.33 | 64.00 | 65.14 | 3,525,504 | +0.18(+0.27%) |
May 14, 2020 | 63.11 | 65.09 | 61.95 | 64.96 | 2,208,566 | +1.02(+1.60%) |
May 13, 2020 | 65.78 | 66.40 | 63.44 | 63.94 | 1,164,309 | -2.47(-3.72%) |
May 12, 2020 | 69.34 | 69.44 | 66.39 | 66.41 | 1,461,005 | -2.98(-4.29%) |
May 11, 2020 | 70.27 | 70.57 | 68.90 | 69.39 | 1,504,493 | -1.99(-2.79%) |
May 08, 2020 | 69.44 | 71.77 | 69.20 | 71.38 | 1,793,611 | +3.19(+4.68%) |
May 07, 2020 | 67.80 | 69.31 | 67.66 | 68.19 | 1,354,340 | +1.39(+2.07%) |
May 06, 2020 | 66.09 | 67.15 | 64.92 | 66.80 | 1,342,954 | +0.94(+1.43%) |
May 05, 2020 | 65.47 | 66.91 | 65.32 | 65.86 | 1,756,968 | +1.26(+1.96%) |
May 04, 2020 | 65.17 | 65.61 | 63.69 | 64.60 | 1,350,731 | -1.04(-1.59%) |
May 01, 2020 | 66.55 | 66.67 | 65.13 | 65.64 | 1,623,830 | -2.68(-3.92%) |
Apr 30, 2020 | 71.62 | 71.62 | 68.26 | 68.32 | 2,409,943 | -4.58(-6.28%) |
Apr 29, 2020 | 70.72 | 73.03 | 70.15 | 72.90 | 2,949,567 | +4.40(+6.42%) |
Apr 28, 2020 | 73.04 | 74.24 | 68.08 | 68.50 | 3,709,503 | +0.17(+0.24%) |
Apr 27, 2020 | 65.70 | 68.63 | 65.61 | 68.33 | 2,120,532 | +3.09(+4.73%) |
Apr 24, 2020 | 63.95 | 65.67 | 63.70 | 65.24 | 2,029,412 | +1.86(+2.93%) |
Apr 23, 2020 | 62.80 | 64.26 | 62.77 | 63.38 | 2,298,004 | +0.81(+1.29%) |
Apr 22, 2020 | 61.87 | 62.80 | 61.16 | 62.57 | 1,880,543 | +2.54(+4.23%) |
Apr 21, 2020 | 60.43 | 61.67 | 59.10 | 60.03 | 2,577,810 | -1.89(-3.05%) |
Apr 20, 2020 | 61.42 | 63.10 | 60.26 | 61.92 | 2,421,370 | -0.80(-1.28%) |
Apr 17, 2020 | 60.67 | 63.41 | 60.50 | 62.72 | 4,720,098 | +3.52(+5.94%) |
Apr 16, 2020 | 61.27 | 61.47 | 58.48 | 59.21 | 2,820,907 | -1.63(-2.68%) |
Apr 15, 2020 | 62.80 | 63.67 | 60.27 | 60.83 | 2,152,254 | -4.24(-6.52%) |
Apr 14, 2020 | 65.51 | 66.90 | 64.85 | 65.07 | 1,773,541 | +0.79(+1.23%) |
Apr 13, 2020 | 65.99 | 66.21 | 63.79 | 64.28 | 2,040,878 | -1.91(-2.88%) |
Apr 09, 2020 | 64.73 | 67.21 | 64.42 | 66.19 | 3,253,897 | +1.96(+3.06%) |
Apr 08, 2020 | 61.34 | 65.03 | 60.97 | 64.23 | 1,699,097 | +3.74(+6.18%) |
Apr 07, 2020 | 63.55 | 64.61 | 60.33 | 60.49 | 2,355,534 | -0.54(-0.88%) |
Apr 06, 2020 | 57.18 | 61.52 | 57.18 | 61.03 | 2,266,094 | +6.45(+11.81%) |
Apr 03, 2020 | 54.98 | 56.85 | 53.50 | 54.58 | 2,285,212 | -0.28(-0.51%) |
Apr 02, 2020 | 54.93 | 56.75 | 53.89 | 54.86 | 2,592,311 | -0.12(-0.22%) |
Apr 01, 2020 | 56.09 | 57.61 | 54.60 | 54.98 | 2,752,276 | -3.59(-6.13%) |
Mar 31, 2020 | 58.69 | 59.77 | 57.71 | 58.57 | 2,299,359 | -0.69(-1.16%) |
Mar 30, 2020 | 58.26 | 59.65 | 57.51 | 59.26 | 1,731,574 | +0.87(+1.50%) |
Mar 27, 2020 | 60.67 | 61.69 | 57.92 | 58.39 | 2,170,591 | -5.04(-7.95%) |
Mar 26, 2020 | 59.19 | 63.66 | 58.62 | 63.43 | 2,908,887 | +4.38(+7.42%) |
Mar 25, 2020 | 56.49 | 62.67 | 55.99 | 59.05 | 2,912,666 | +2.72(+4.84%) |
Mar 24, 2020 | 53.57 | 56.69 | 53.03 | 56.32 | 3,540,638 | +5.48(+10.77%) |
Mar 23, 2020 | 50.16 | 52.41 | 49.58 | 50.84 | 3,873,066 | -0.83(-1.60%) |
Mar 20, 2020 | 51.90 | 52.89 | 48.65 | 51.67 | 4,374,085 | +0.89(+1.76%) |
Mar 19, 2020 | 48.94 | 52.42 | 45.22 | 50.78 | 4,659,752 | +1.41(+2.86%) |
Mar 18, 2020 | 54.21 | 57.01 | 46.47 | 49.37 | 5,709,288 | -9.28(-15.83%) |
Mar 17, 2020 | 57.92 | 61.30 | 50.91 | 58.65 | 6,461,103 | +1.97(+3.48%) |
Mar 16, 2020 | 52.24 | 61.93 | 52.20 | 56.68 | 5,468,344 | -8.62(-13.20%) |
Mar 13, 2020 | 66.24 | 67.57 | 60.89 | 65.30 | 5,104,927 | +2.43(+3.86%) |
Mar 12, 2020 | 62.95 | 69.69 | 60.54 | 62.87 | 4,170,234 | -5.01(-7.38%) |
Mar 11, 2020 | 70.79 | 71.05 | 67.02 | 67.88 | 3,044,480 | -5.31(-7.26%) |
Mar 10, 2020 | 71.41 | 73.48 | 69.84 | 73.19 | 2,954,402 | +4.24(+6.15%) |
Mar 09, 2020 | 67.78 | 70.40 | 66.97 | 68.95 | 3,459,628 | -4.23(-5.78%) |
Mar 06, 2020 | 72.22 | 74.27 | 71.83 | 73.18 | 3,178,093 | -2.49(-3.29%) |
Mar 05, 2020 | 77.14 | 77.56 | 75.33 | 75.68 | 2,179,921 | -4.12(-5.16%) |
Mar 04, 2020 | 78.21 | 79.82 | 77.20 | 79.80 | 1,769,363 | +2.60(+3.37%) |
Mar 03, 2020 | 79.18 | 80.43 | 76.54 | 77.19 | 2,406,074 | -2.19(-2.75%) |