Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.80 | 77.61 | 74.81 | 77.18 | 478,600 | +1.54(+2.04%) |
May 28, 2020 | 77.97 | 79.14 | 74.51 | 75.64 | 579,341 | -1.87(-2.41%) |
May 27, 2020 | 73.06 | 77.94 | 69.03 | 77.51 | 684,068 | +6.59(+9.29%) |
May 26, 2020 | 72.45 | 73.67 | 70.73 | 70.92 | 310,259 | -0.17(-0.24%) |
May 22, 2020 | 70.98 | 71.54 | 69.81 | 71.09 | 174,200 | +0.19(+0.27%) |
May 21, 2020 | 71.35 | 71.74 | 69.00 | 70.90 | 366,872 | -0.99(-1.38%) |
May 20, 2020 | 73.77 | 73.77 | 71.29 | 71.89 | 255,340 | -0.83(-1.14%) |
May 19, 2020 | 73.50 | 75.61 | 72.46 | 72.72 | 254,162 | -0.82(-1.12%) |
May 18, 2020 | 74.63 | 75.77 | 73.03 | 73.54 | 296,285 | +0.82(+1.13%) |
May 15, 2020 | 70.60 | 73.91 | 69.92 | 72.72 | 409,100 | +2.22(+3.15%) |
May 14, 2020 | 68.34 | 71.30 | 68.07 | 70.50 | 404,529 | +0.44(+0.63%) |
May 13, 2020 | 71.23 | 72.78 | 68.63 | 70.06 | 394,487 | -1.59(-2.22%) |
May 12, 2020 | 74.14 | 74.92 | 71.39 | 71.65 | 279,322 | -3.00(-4.02%) |
May 11, 2020 | 73.17 | 75.25 | 72.01 | 74.65 | 336,421 | +1.06(+1.44%) |
May 08, 2020 | 73.36 | 74.72 | 72.37 | 73.59 | 317,900 | +1.68(+2.34%) |
May 07, 2020 | 75.82 | 75.82 | 69.27 | 71.91 | 623,543 | -2.93(-3.92%) |
May 06, 2020 | 77.05 | 78.16 | 74.31 | 74.84 | 438,291 | -2.18(-2.83%) |
May 05, 2020 | 65.66 | 77.67 | 65.01 | 77.02 | 954,915 | +5.29(+7.37%) |
May 04, 2020 | 71.00 | 72.53 | 68.69 | 71.73 | 439,092 | -1.05(-1.44%) |
May 01, 2020 | 73.25 | 75.32 | 71.40 | 72.78 | 322,900 | -2.63(-3.49%) |
Apr 30, 2020 | 76.49 | 78.17 | 74.42 | 75.41 | 296,086 | -2.46(-3.16%) |
Apr 29, 2020 | 74.88 | 78.36 | 73.26 | 77.87 | 500,496 | +4.52(+6.16%) |
Apr 28, 2020 | 78.21 | 78.21 | 72.59 | 73.35 | 361,962 | -3.85(-4.99%) |
Apr 27, 2020 | 76.73 | 77.98 | 76.33 | 77.20 | 199,121 | +1.16(+1.53%) |
Apr 24, 2020 | 76.85 | 77.00 | 74.35 | 76.04 | 193,600 | +0.56(+0.74%) |
Apr 23, 2020 | 75.00 | 79.72 | 74.32 | 75.48 | 562,435 | +0.15(+0.20%) |
Apr 22, 2020 | 73.17 | 76.48 | 72.63 | 75.33 | 305,170 | +3.39(+4.71%) |
Apr 21, 2020 | 71.63 | 72.47 | 68.37 | 71.94 | 352,738 | -1.14(-1.56%) |
Apr 20, 2020 | 70.00 | 73.39 | 70.00 | 73.08 | 338,384 | +2.08(+2.93%) |
Apr 17, 2020 | 70.75 | 71.54 | 68.49 | 71.00 | 658,000 | +1.07(+1.53%) |
Apr 16, 2020 | 66.67 | 70.06 | 66.59 | 69.93 | 292,521 | +3.24(+4.86%) |
Apr 15, 2020 | 63.81 | 66.88 | 62.78 | 66.69 | 271,078 | +0.12(+0.18%) |
Apr 14, 2020 | 65.07 | 66.60 | 64.52 | 66.57 | 376,500 | +3.36(+5.32%) |
Apr 13, 2020 | 63.00 | 64.06 | 62.13 | 63.21 | 278,837 | -0.08(-0.13%) |
Apr 09, 2020 | 70.38 | 70.40 | 63.00 | 63.29 | 594,200 | -5.42(-7.89%) |
Apr 08, 2020 | 67.42 | 70.37 | 64.98 | 68.71 | 542,768 | +3.37(+5.16%) |
Apr 07, 2020 | 66.74 | 68.88 | 64.06 | 65.34 | 495,292 | -0.84(-1.27%) |
Apr 06, 2020 | 62.93 | 66.67 | 61.01 | 66.18 | 274,545 | +6.51(+10.91%) |
Apr 03, 2020 | 63.03 | 63.73 | 58.97 | 59.67 | 312,600 | -3.03(-4.83%) |
Apr 02, 2020 | 61.18 | 63.15 | 59.14 | 62.70 | 322,821 | +1.95(+3.21%) |
Apr 01, 2020 | 60.86 | 63.48 | 59.81 | 60.75 | 439,566 | -3.12(-4.88%) |
Mar 31, 2020 | 63.19 | 67.57 | 62.72 | 63.87 | 554,981 | -0.19(-0.30%) |
Mar 30, 2020 | 59.38 | 64.29 | 59.12 | 64.06 | 289,978 | +5.12(+8.69%) |
Mar 27, 2020 | 60.89 | 62.42 | 58.50 | 58.94 | 380,600 | -4.51(-7.11%) |
Mar 26, 2020 | 58.39 | 64.69 | 56.02 | 63.45 | 564,397 | +5.70(+9.87%) |
Mar 25, 2020 | 59.47 | 60.36 | 55.09 | 57.75 | 574,743 | -1.41(-2.38%) |
Mar 24, 2020 | 57.00 | 59.53 | 55.21 | 59.16 | 717,850 | +5.29(+9.82%) |
Mar 23, 2020 | 52.20 | 55.22 | 50.00 | 53.87 | 643,112 | +1.57(+3.00%) |
Mar 20, 2020 | 50.89 | 56.59 | 50.31 | 52.30 | 905,400 | +3.63(+7.46%) |
Mar 19, 2020 | 43.57 | 50.15 | 43.00 | 48.67 | 465,281 | +4.79(+10.92%) |
Mar 18, 2020 | 49.32 | 50.82 | 40.79 | 43.88 | 788,746 | -8.41(-16.08%) |
Mar 17, 2020 | 44.89 | 52.97 | 43.02 | 52.29 | 956,563 | +8.51(+19.44%) |
Mar 16, 2020 | 52.55 | 52.55 | 43.51 | 43.78 | 1,049,752 | -15.31(-25.91%) |
Mar 13, 2020 | 54.22 | 59.15 | 51.48 | 59.09 | 818,600 | +6.59(+12.55%) |
Mar 12, 2020 | 55.73 | 56.76 | 50.44 | 52.50 | 1,192,325 | -8.71(-14.23%) |
Mar 11, 2020 | 62.61 | 63.99 | 59.58 | 61.21 | 581,431 | -2.86(-4.46%) |
Mar 10, 2020 | 65.02 | 67.14 | 61.64 | 64.07 | 661,613 | +0.59(+0.93%) |
Mar 09, 2020 | 67.73 | 70.38 | 63.32 | 63.48 | 448,137 | -7.47(-10.53%) |
Mar 06, 2020 | 71.79 | 72.78 | 69.47 | 70.95 | 400,400 | -2.72(-3.69%) |
Mar 05, 2020 | 73.43 | 75.03 | 72.70 | 73.67 | 349,958 | -0.94(-1.26%) |
Mar 04, 2020 | 73.21 | 75.13 | 73.21 | 74.61 | 439,255 | +2.45(+3.40%) |
Mar 03, 2020 | 69.66 | 73.37 | 69.31 | 72.16 | 573,158 | +2.91(+4.20%) |