Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.49 | 77.93 | 75.70 | 77.77 | 20,065,222 | +0.70(+0.91%) |
May 28, 2020 | 79.39 | 79.63 | 77.00 | 77.06 | 11,360,247 | -2.57(-3.23%) |
May 27, 2020 | 80.30 | 80.30 | 78.12 | 79.63 | 9,220,978 | +0.51(+0.64%) |
May 26, 2020 | 78.44 | 80.01 | 78.05 | 79.13 | 11,113,397 | +2.56(+3.35%) |
May 22, 2020 | 77.56 | 77.68 | 75.87 | 76.56 | 10,097,110 | -1.49(-1.91%) |
May 21, 2020 | 78.68 | 79.18 | 77.41 | 78.06 | 10,412,444 | -0.81(-1.03%) |
May 20, 2020 | 77.17 | 79.27 | 76.48 | 78.87 | 10,799,392 | +2.87(+3.77%) |
May 19, 2020 | 78.47 | 78.56 | 75.93 | 76.00 | 9,135,323 | -2.48(-3.17%) |
May 18, 2020 | 78.36 | 79.21 | 77.56 | 78.49 | 14,510,710 | +3.97(+5.33%) |
May 15, 2020 | 75.77 | 76.94 | 74.24 | 74.52 | 12,099,606 | -0.74(-0.99%) |
May 14, 2020 | 72.96 | 76.00 | 71.90 | 75.26 | 12,775,459 | +1.13(+1.52%) |
May 13, 2020 | 75.14 | 75.22 | 72.98 | 74.14 | 14,613,300 | -2.01(-2.63%) |
May 12, 2020 | 77.84 | 78.59 | 76.06 | 76.14 | 10,463,868 | -1.90(-2.43%) |
May 11, 2020 | 78.74 | 79.07 | 77.88 | 78.04 | 8,491,270 | -1.76(-2.20%) |
May 08, 2020 | 79.40 | 79.87 | 78.62 | 79.79 | 10,292,842 | +2.37(+3.05%) |
May 07, 2020 | 77.71 | 78.62 | 76.82 | 77.43 | 11,666,392 | +2.16(+2.88%) |
May 06, 2020 | 77.60 | 78.11 | 75.03 | 75.26 | 13,334,518 | -2.37(-3.06%) |
May 05, 2020 | 78.98 | 79.65 | 77.46 | 77.64 | 16,277,387 | +1.21(+1.59%) |
May 04, 2020 | 74.19 | 76.58 | 73.29 | 76.43 | 13,390,821 | +1.67(+2.24%) |
May 01, 2020 | 76.48 | 76.94 | 72.75 | 74.75 | 15,852,997 | -2.14(-2.78%) |
Apr 30, 2020 | 78.33 | 80.02 | 75.71 | 76.89 | 14,620,566 | -2.19(-2.77%) |
Apr 29, 2020 | 77.30 | 79.52 | 77.14 | 79.08 | 14,764,301 | +3.94(+5.24%) |
Apr 28, 2020 | 74.85 | 76.02 | 74.24 | 75.15 | 12,735,835 | +0.17(+0.22%) |
Apr 27, 2020 | 72.51 | 75.74 | 71.77 | 74.98 | 14,396,836 | +2.26(+3.10%) |
Apr 24, 2020 | 73.95 | 74.21 | 71.69 | 72.72 | 10,979,247 | +0.18(+0.24%) |
Apr 23, 2020 | 72.13 | 74.20 | 71.37 | 72.55 | 17,018,476 | +1.97(+2.79%) |
Apr 22, 2020 | 71.00 | 71.25 | 69.35 | 70.58 | 12,348,486 | +2.34(+3.43%) |
Apr 21, 2020 | 67.10 | 70.03 | 66.24 | 68.23 | 23,474,534 | -1.61(-2.31%) |
Apr 20, 2020 | 69.09 | 72.72 | 68.61 | 69.85 | 18,834,392 | -3.01(-4.13%) |
Apr 17, 2020 | 67.98 | 73.13 | 67.97 | 72.86 | 19,298,780 | +6.00(+8.98%) |
Apr 16, 2020 | 67.96 | 68.69 | 65.87 | 66.86 | 14,694,783 | -2.09(-3.03%) |
Apr 15, 2020 | 68.12 | 69.69 | 66.30 | 68.95 | 16,728,732 | -1.77(-2.51%) |
Apr 14, 2020 | 71.43 | 72.78 | 70.48 | 70.72 | 17,701,394 | -0.25(-0.35%) |
Apr 13, 2020 | 72.87 | 73.02 | 69.71 | 70.97 | 16,572,351 | +0.50(+0.71%) |
Apr 09, 2020 | 74.17 | 75.15 | 68.13 | 70.47 | 20,397,722 | -1.40(-1.94%) |
Apr 08, 2020 | 68.78 | 72.13 | 68.13 | 71.86 | 14,687,792 | +4.23(+6.25%) |
Apr 07, 2020 | 70.42 | 71.62 | 67.57 | 67.63 | 19,609,586 | +0.44(+0.66%) |
Apr 06, 2020 | 64.36 | 67.66 | 63.11 | 67.19 | 20,737,122 | +4.41(+7.03%) |
Apr 03, 2020 | 65.19 | 66.02 | 61.04 | 62.78 | 17,833,604 | -0.84(-1.33%) |
Apr 02, 2020 | 59.97 | 65.78 | 58.15 | 63.62 | 27,768,624 | +6.32(+11.03%) |
Apr 01, 2020 | 58.10 | 60.42 | 56.51 | 57.30 | 17,179,914 | -3.26(-5.38%) |
Mar 31, 2020 | 61.24 | 62.72 | 59.18 | 60.56 | 22,139,800 | +0.43(+0.71%) |
Mar 30, 2020 | 56.84 | 60.96 | 56.02 | 60.14 | 22,117,312 | +2.65(+4.61%) |
Mar 27, 2020 | 60.28 | 61.47 | 57.25 | 57.49 | 24,421,272 | -6.35(-9.95%) |
Mar 26, 2020 | 58.76 | 64.44 | 56.74 | 63.84 | 28,881,892 | +5.94(+10.26%) |
Mar 25, 2020 | 57.08 | 61.13 | 55.70 | 57.90 | 26,985,726 | +2.27(+4.09%) |
Mar 24, 2020 | 51.39 | 56.54 | 50.42 | 55.62 | 34,929,244 | +10.31(+22.74%) |
Mar 23, 2020 | 48.69 | 49.65 | 44.27 | 45.32 | 28,424,540 | -4.32(-8.71%) |
Mar 20, 2020 | 49.76 | 50.69 | 47.11 | 49.64 | 32,256,840 | +1.67(+3.48%) |
Mar 19, 2020 | 46.19 | 48.89 | 43.13 | 47.97 | 35,737,548 | +1.96(+4.25%) |
Mar 18, 2020 | 55.34 | 55.36 | 45.61 | 46.01 | 29,829,832 | -13.07(-22.12%) |
Mar 17, 2020 | 58.84 | 61.00 | 54.74 | 59.08 | 27,137,076 | +0.83(+1.42%) |
Mar 16, 2020 | 60.65 | 65.60 | 58.25 | 58.26 | 20,976,908 | -11.47(-16.45%) |
Mar 13, 2020 | 66.85 | 69.79 | 61.94 | 69.72 | 28,113,646 | +5.98(+9.39%) |
Mar 12, 2020 | 64.55 | 65.30 | 60.90 | 63.74 | 30,826,324 | -5.66(-8.15%) |
Mar 11, 2020 | 68.73 | 70.91 | 68.33 | 69.40 | 22,031,098 | -1.63(-2.29%) |
Mar 10, 2020 | 72.08 | 72.13 | 67.73 | 71.03 | 27,028,116 | +3.60(+5.34%) |
Mar 09, 2020 | 68.73 | 73.56 | 66.86 | 67.42 | 36,603,548 | -12.24(-15.37%) |
Mar 06, 2020 | 78.28 | 80.29 | 78.08 | 79.67 | 20,174,942 | -1.56(-1.92%) |
Mar 05, 2020 | 79.99 | 81.40 | 79.35 | 81.23 | 15,330,322 | -1.12(-1.36%) |
Mar 04, 2020 | 80.55 | 82.76 | 79.96 | 82.35 | 17,648,120 | +3.46(+4.39%) |
Mar 03, 2020 | 80.90 | 82.31 | 78.04 | 78.89 | 19,760,496 | -1.84(-2.28%) |