Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.40 | 77.51 | 74.86 | 77.12 | 429,466 | -0.32(-0.42%) |
May 28, 2020 | 80.56 | 80.56 | 77.03 | 77.45 | 381,151 | -1.96(-2.47%) |
May 27, 2020 | 78.65 | 79.63 | 77.11 | 79.41 | 410,981 | +2.01(+2.60%) |
May 26, 2020 | 76.64 | 77.67 | 75.42 | 77.40 | 355,959 | +3.60(+4.87%) |
May 22, 2020 | 74.28 | 74.28 | 72.90 | 73.80 | 141,586 | -0.16(-0.21%) |
May 21, 2020 | 73.56 | 74.57 | 73.33 | 73.96 | 289,013 | -0.21(-0.28%) |
May 20, 2020 | 75.31 | 76.10 | 73.99 | 74.16 | 386,049 | +0.45(+0.61%) |
May 19, 2020 | 72.41 | 74.87 | 72.41 | 73.71 | 408,472 | +0.83(+1.14%) |
May 18, 2020 | 70.88 | 73.33 | 70.67 | 72.88 | 403,092 | +4.37(+6.38%) |
May 15, 2020 | 66.42 | 68.57 | 66.03 | 68.51 | 305,373 | +2.06(+3.10%) |
May 14, 2020 | 63.92 | 66.79 | 63.37 | 66.45 | 505,734 | +1.40(+2.15%) |
May 13, 2020 | 65.15 | 65.64 | 64.19 | 65.05 | 500,482 | -0.75(-1.14%) |
May 12, 2020 | 69.88 | 70.29 | 65.76 | 65.80 | 394,649 | -4.02(-5.75%) |
May 11, 2020 | 69.03 | 70.46 | 68.48 | 69.82 | 376,288 | -0.46(-0.65%) |
May 08, 2020 | 70.39 | 70.64 | 69.05 | 70.28 | 297,691 | +1.60(+2.33%) |
May 07, 2020 | 69.42 | 70.52 | 68.14 | 68.68 | 284,172 | +0.38(+0.56%) |
May 06, 2020 | 70.15 | 70.21 | 68.06 | 68.30 | 279,685 | -1.60(-2.29%) |
May 05, 2020 | 69.23 | 72.07 | 69.23 | 69.90 | 315,080 | +0.87(+1.26%) |
May 04, 2020 | 69.63 | 69.99 | 68.32 | 69.03 | 427,973 | -1.15(-1.64%) |
May 01, 2020 | 71.69 | 72.74 | 69.32 | 70.18 | 482,889 | -3.23(-4.40%) |
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,673 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,243 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,501 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,282 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,528 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,728 | +0.15(+0.20%) |
Apr 22, 2020 | 74.38 | 74.51 | 73.19 | 73.89 | 236,664 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.86 | 249,949 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,249 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,942 | +4.12(+5.58%) |
Apr 16, 2020 | 74.40 | 75.62 | 72.02 | 73.99 | 359,749 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,106 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,120 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.97 | 74.82 | 197,039 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,982 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,678 | +2.01(+2.74%) |
Apr 07, 2020 | 76.70 | 78.71 | 72.69 | 73.32 | 483,948 | -1.98(-2.63%) |
Apr 06, 2020 | 73.25 | 75.85 | 68.22 | 75.30 | 412,792 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.65 | 68.14 | 70.11 | 382,394 | +1.20(+1.74%) |
Apr 02, 2020 | 63.43 | 70.46 | 63.06 | 68.92 | 537,441 | +4.61(+7.17%) |
Apr 01, 2020 | 66.24 | 67.71 | 63.43 | 64.30 | 610,483 | -4.56(-6.63%) |
Mar 31, 2020 | 69.12 | 70.03 | 67.01 | 68.87 | 803,587 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,197 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.59 | 66.93 | 67.46 | 405,672 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,719 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.56 | 67.31 | 67.93 | 402,337 | -2.95(-4.17%) |
Mar 24, 2020 | 68.51 | 71.10 | 67.96 | 70.89 | 411,621 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.36 | 530,432 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.10 | 65.26 | 66.23 | 707,773 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,958 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,264 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,970 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.34 | 67.36 | 68.38 | 579,037 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.12 | 69.71 | 79.02 | 619,071 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,630 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.33 | 73.14 | 74.40 | 366,660 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.49 | 685,741 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.75 | 72.22 | 73.63 | 487,411 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.91 | 407,621 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,180 | -4.03(-4.69%) |
Mar 04, 2020 | 83.44 | 86.25 | 82.52 | 85.80 | 232,841 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.84 | 324,876 | -2.16(-2.57%) |