Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.72 | 74.22 | 73.29 | 74.12 | 261,141 | +0.45(+0.62%) |
May 28, 2020 | 73.72 | 74.08 | 73.41 | 73.67 | 300,306 | +0.25(+0.34%) |
May 27, 2020 | 73.62 | 73.62 | 73.05 | 73.42 | 99,794 | +0.26(+0.36%) |
May 26, 2020 | 73.12 | 73.53 | 72.97 | 73.16 | 125,256 | +0.50(+0.69%) |
May 22, 2020 | 72.62 | 72.78 | 71.74 | 72.65 | 166,091 | +0.15(+0.20%) |
May 21, 2020 | 72.42 | 72.54 | 72.14 | 72.51 | 418,426 | +0.06(+0.09%) |
May 20, 2020 | 71.96 | 72.51 | 71.96 | 72.44 | 225,655 | +0.71(+0.99%) |
May 19, 2020 | 71.57 | 71.88 | 71.48 | 71.73 | 420,013 | +0.28(+0.39%) |
May 18, 2020 | 71.18 | 71.62 | 71.15 | 71.46 | 338,334 | +0.98(+1.39%) |
May 15, 2020 | 70.47 | 70.85 | 70.04 | 70.47 | 195,394 | -0.06(-0.09%) |
May 14, 2020 | 70.31 | 70.96 | 70.13 | 70.54 | 414,574 | -0.13(-0.18%) |
May 13, 2020 | 71.12 | 71.12 | 70.38 | 70.67 | 291,347 | -0.38(-0.54%) |
May 12, 2020 | 71.51 | 72.13 | 70.91 | 71.05 | 378,438 | -0.31(-0.43%) |
May 11, 2020 | 71.52 | 71.62 | 71.19 | 71.36 | 71,906 | -0.33(-0.46%) |
May 08, 2020 | 71.16 | 71.71 | 71.01 | 71.69 | 96,035 | +0.78(+1.10%) |
May 07, 2020 | 71.33 | 71.51 | 70.91 | 70.91 | 132,886 | -0.31(-0.43%) |
May 06, 2020 | 71.26 | 71.47 | 71.11 | 71.22 | 178,801 | -0.19(-0.27%) |
May 05, 2020 | 71.07 | 71.45 | 71.03 | 71.42 | 306,708 | +0.52(+0.73%) |
May 04, 2020 | 71.00 | 71.12 | 70.60 | 70.90 | 322,054 | +0.03(+0.05%) |
May 01, 2020 | 71.25 | 71.56 | 70.82 | 70.86 | 312,114 | -1.07(-1.49%) |
Apr 30, 2020 | 71.56 | 72.07 | 71.19 | 71.94 | 303,460 | +0.28(+0.40%) |
Apr 29, 2020 | 70.78 | 71.65 | 70.78 | 71.65 | 386,378 | +1.11(+1.57%) |
Apr 28, 2020 | 70.59 | 71.05 | 70.43 | 70.55 | 99,718 | -0.15(-0.22%) |
Apr 27, 2020 | 70.45 | 70.84 | 70.41 | 70.70 | 152,939 | +0.43(+0.61%) |
Apr 24, 2020 | 70.65 | 71.16 | 70.15 | 70.27 | 306,637 | -0.41(-0.58%) |
Apr 23, 2020 | 70.90 | 71.25 | 70.39 | 70.68 | 410,802 | -0.14(-0.19%) |
Apr 22, 2020 | 70.41 | 71.22 | 70.41 | 70.82 | 145,684 | +0.57(+0.81%) |
Apr 21, 2020 | 70.80 | 70.91 | 69.97 | 70.25 | 447,671 | -1.12(-1.58%) |
Apr 20, 2020 | 71.76 | 72.20 | 71.35 | 71.38 | 300,506 | -1.02(-1.41%) |
Apr 17, 2020 | 72.16 | 72.56 | 72.04 | 72.40 | 214,436 | +0.33(+0.46%) |
Apr 16, 2020 | 72.13 | 72.31 | 71.44 | 72.07 | 302,361 | -0.36(-0.50%) |
Apr 15, 2020 | 71.69 | 72.50 | 71.52 | 72.43 | 326,484 | -0.33(-0.46%) |
Apr 14, 2020 | 72.87 | 73.36 | 72.29 | 72.76 | 559,958 | -0.01(-0.01%) |
Apr 13, 2020 | 72.84 | 73.70 | 72.18 | 72.77 | 245,505 | -0.59(-0.81%) |
Apr 09, 2020 | 72.03 | 74.45 | 72.02 | 73.36 | 332,469 | +3.50(+5.02%) |
Apr 08, 2020 | 68.72 | 70.03 | 68.72 | 69.86 | 477,430 | +1.26(+1.84%) |
Apr 07, 2020 | 68.38 | 69.36 | 68.25 | 68.60 | 252,075 | +0.73(+1.07%) |
Apr 06, 2020 | 68.22 | 68.36 | 67.56 | 67.87 | 249,102 | +0.63(+0.94%) |
Apr 03, 2020 | 67.73 | 68.32 | 66.65 | 67.24 | 371,895 | -0.33(-0.49%) |
Apr 02, 2020 | 67.66 | 69.39 | 67.29 | 67.57 | 562,477 | -0.39(-0.57%) |
Apr 01, 2020 | 68.27 | 68.60 | 67.25 | 67.96 | 266,190 | -1.13(-1.64%) |
Mar 31, 2020 | 69.24 | 69.72 | 68.70 | 69.09 | 272,294 | -0.68(-0.97%) |
Mar 30, 2020 | 69.39 | 70.22 | 68.60 | 69.77 | 738,910 | +0.18(+0.25%) |
Mar 27, 2020 | 68.07 | 70.58 | 67.95 | 69.59 | 7,891,019 | +0.66(+0.96%) |
Mar 26, 2020 | 67.77 | 69.67 | 67.50 | 68.93 | 313,076 | +2.72(+4.11%) |
Mar 25, 2020 | 64.71 | 68.14 | 64.50 | 66.20 | 294,621 | +0.62(+0.95%) |
Mar 24, 2020 | 65.11 | 65.79 | 63.92 | 65.58 | 403,666 | +2.14(+3.37%) |
Mar 23, 2020 | 64.03 | 64.90 | 62.85 | 63.45 | 325,195 | -0.67(-1.04%) |
Mar 20, 2020 | 64.81 | 66.20 | 63.88 | 64.12 | 496,834 | -1.55(-2.36%) |
Mar 19, 2020 | 66.02 | 67.15 | 65.46 | 65.66 | 473,812 | -1.06(-1.58%) |
Mar 18, 2020 | 67.91 | 68.81 | 66.13 | 66.72 | 398,398 | -3.33(-4.75%) |
Mar 17, 2020 | 68.90 | 70.37 | 68.60 | 70.05 | 927,372 | +0.77(+1.10%) |
Mar 16, 2020 | 68.66 | 71.03 | 68.09 | 69.28 | 611,996 | -2.88(-4.00%) |
Mar 13, 2020 | 71.38 | 72.31 | 70.95 | 72.17 | 353,481 | +1.52(+2.16%) |
Mar 12, 2020 | 69.91 | 71.66 | 68.98 | 70.64 | 1,138,967 | -2.80(-3.82%) |
Mar 11, 2020 | 74.15 | 74.31 | 73.01 | 73.45 | 516,470 | -1.59(-2.12%) |
Mar 10, 2020 | 74.57 | 75.16 | 74.04 | 75.03 | 690,631 | +0.67(+0.90%) |
Mar 09, 2020 | 73.83 | 75.12 | 73.28 | 74.37 | 975,390 | -3.03(-3.91%) |
Mar 06, 2020 | 77.73 | 77.74 | 77.03 | 77.40 | 935,955 | -1.07(-1.37%) |
Mar 05, 2020 | 78.71 | 78.77 | 78.27 | 78.47 | 447,143 | -0.66(-0.83%) |
Mar 04, 2020 | 78.81 | 79.13 | 78.76 | 79.13 | 531,673 | +0.68(+0.86%) |
Mar 03, 2020 | 78.55 | 79.36 | 78.23 | 78.45 | 848,172 | -0.09(-0.11%) |