Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.65 | 75.91 | 74.53 | 75.71 | 688,043 | +0.89(+1.18%) |
May 28, 2020 | 75.15 | 75.93 | 74.47 | 74.82 | 593,442 | +0.12(+0.16%) |
May 27, 2020 | 74.53 | 74.73 | 72.47 | 74.70 | 730,677 | +0.84(+1.14%) |
May 26, 2020 | 75.00 | 75.00 | 73.74 | 73.86 | 759,220 | +0.71(+0.97%) |
May 22, 2020 | 72.77 | 73.21 | 72.34 | 73.15 | 506,688 | +0.50(+0.69%) |
May 21, 2020 | 73.10 | 73.26 | 72.04 | 72.65 | 722,046 | -0.39(-0.54%) |
May 20, 2020 | 72.85 | 73.40 | 72.72 | 73.04 | 1,785,503 | +1.27(+1.77%) |
May 19, 2020 | 71.91 | 72.98 | 71.77 | 71.77 | 1,161,736 | -0.38(-0.53%) |
May 18, 2020 | 72.03 | 72.71 | 72.03 | 72.15 | 2,657,827 | +2.07(+2.95%) |
May 15, 2020 | 68.85 | 70.35 | 68.53 | 70.09 | 847,749 | +0.59(+0.85%) |
May 14, 2020 | 67.66 | 69.50 | 67.05 | 69.50 | 1,170,145 | +0.97(+1.41%) |
May 13, 2020 | 69.90 | 70.33 | 67.78 | 68.53 | 681,969 | -1.66(-2.37%) |
May 12, 2020 | 71.95 | 72.25 | 70.18 | 70.20 | 1,035,583 | -1.58(-2.20%) |
May 11, 2020 | 70.66 | 72.15 | 70.58 | 71.78 | 2,623,124 | +0.44(+0.62%) |
May 08, 2020 | 70.95 | 71.50 | 70.58 | 71.34 | 632,084 | +1.11(+1.58%) |
May 07, 2020 | 69.89 | 70.79 | 69.89 | 70.23 | 836,347 | +1.28(+1.86%) |
May 06, 2020 | 69.21 | 69.73 | 68.70 | 68.94 | 1,139,741 | +0.24(+0.36%) |
May 05, 2020 | 68.43 | 69.49 | 68.43 | 68.70 | 508,189 | +1.03(+1.53%) |
May 04, 2020 | 66.51 | 67.69 | 66.11 | 67.66 | 756,338 | +0.71(+1.05%) |
May 01, 2020 | 67.59 | 67.79 | 66.54 | 66.96 | 681,099 | -1.92(-2.79%) |
Apr 30, 2020 | 69.77 | 69.77 | 68.87 | 68.88 | 683,014 | -1.28(-1.82%) |
Apr 29, 2020 | 69.64 | 70.58 | 69.13 | 70.16 | 1,028,035 | +1.97(+2.89%) |
Apr 28, 2020 | 69.60 | 69.85 | 67.93 | 68.19 | 782,690 | -0.26(-0.39%) |
Apr 27, 2020 | 67.46 | 68.66 | 67.45 | 68.45 | 1,063,846 | +1.52(+2.28%) |
Apr 24, 2020 | 66.19 | 67.04 | 65.70 | 66.93 | 722,557 | +1.02(+1.55%) |
Apr 23, 2020 | 66.03 | 66.86 | 65.72 | 65.91 | 1,013,130 | +0.08(+0.12%) |
Apr 22, 2020 | 65.40 | 66.09 | 64.78 | 65.83 | 515,440 | +1.87(+2.92%) |
Apr 21, 2020 | 65.18 | 65.52 | 63.68 | 63.96 | 1,556,008 | -2.42(-3.65%) |
Apr 20, 2020 | 66.21 | 67.51 | 66.18 | 66.38 | 853,710 | -0.83(-1.24%) |
Apr 17, 2020 | 66.85 | 67.35 | 66.30 | 67.21 | 626,366 | +2.13(+3.27%) |
Apr 16, 2020 | 64.72 | 65.42 | 64.20 | 65.08 | 847,026 | +0.63(+0.97%) |
Apr 15, 2020 | 63.94 | 64.80 | 63.78 | 64.46 | 1,220,166 | -1.17(-1.78%) |
Apr 14, 2020 | 64.97 | 65.77 | 64.85 | 65.62 | 1,030,594 | +2.14(+3.38%) |
Apr 13, 2020 | 64.12 | 64.52 | 62.45 | 63.48 | 1,382,396 | -0.93(-1.44%) |
Apr 09, 2020 | 64.60 | 65.46 | 63.97 | 64.41 | 963,137 | +0.97(+1.53%) |
Apr 08, 2020 | 62.02 | 63.77 | 61.37 | 63.44 | 630,271 | +2.34(+3.82%) |
Apr 07, 2020 | 63.17 | 63.41 | 61.09 | 61.10 | 1,097,995 | +0.15(+0.24%) |
Apr 06, 2020 | 58.66 | 61.30 | 58.66 | 60.96 | 1,604,024 | +4.56(+8.09%) |
Apr 03, 2020 | 57.15 | 57.79 | 55.82 | 56.39 | 861,636 | -1.05(-1.82%) |
Apr 02, 2020 | 56.57 | 58.23 | 56.26 | 57.44 | 1,135,060 | +0.60(+1.05%) |
Apr 01, 2020 | 57.39 | 58.29 | 56.33 | 56.84 | 1,013,106 | -2.69(-4.52%) |
Mar 31, 2020 | 60.64 | 60.93 | 59.28 | 59.54 | 825,237 | -1.20(-1.98%) |
Mar 30, 2020 | 59.46 | 60.91 | 58.89 | 60.74 | 1,277,137 | +1.72(+2.91%) |
Mar 27, 2020 | 59.18 | 60.47 | 58.63 | 59.02 | 2,202,595 | -2.12(-3.48%) |
Mar 26, 2020 | 58.41 | 61.33 | 58.41 | 61.15 | 4,673,430 | +3.19(+5.51%) |
Mar 25, 2020 | 56.69 | 59.92 | 55.96 | 57.95 | 1,912,347 | +1.35(+2.39%) |
Mar 24, 2020 | 53.71 | 56.69 | 53.71 | 56.60 | 2,008,314 | +5.46(+10.67%) |
Mar 23, 2020 | 52.06 | 52.55 | 49.82 | 51.14 | 1,924,901 | -1.03(-1.98%) |
Mar 20, 2020 | 54.94 | 56.21 | 52.08 | 52.17 | 2,228,098 | -2.13(-3.92%) |
Mar 19, 2020 | 53.05 | 55.53 | 51.16 | 54.31 | 1,375,131 | +0.96(+1.80%) |
Mar 18, 2020 | 53.32 | 55.02 | 50.50 | 53.34 | 2,757,752 | -4.28(-7.43%) |
Mar 17, 2020 | 55.32 | 57.75 | 53.06 | 57.62 | 2,761,246 | +2.93(+5.36%) |
Mar 16, 2020 | 55.38 | 58.17 | 53.72 | 54.69 | 1,777,959 | -7.61(-12.22%) |
Mar 13, 2020 | 61.10 | 62.31 | 57.60 | 62.31 | 1,480,897 | +4.16(+7.15%) |
Mar 12, 2020 | 59.37 | 61.68 | 55.57 | 58.15 | 2,287,406 | -5.86(-9.15%) |
Mar 11, 2020 | 65.88 | 66.16 | 63.21 | 64.00 | 2,315,199 | -3.58(-5.29%) |
Mar 10, 2020 | 66.69 | 67.58 | 64.02 | 67.58 | 1,411,517 | +3.06(+4.75%) |
Mar 09, 2020 | 66.79 | 66.79 | 62.20 | 64.52 | 1,511,483 | -5.24(-7.51%) |
Mar 06, 2020 | 69.04 | 70.02 | 68.07 | 69.76 | 983,923 | -1.36(-1.92%) |
Mar 05, 2020 | 71.75 | 72.51 | 70.52 | 71.12 | 2,455,993 | -2.35(-3.20%) |
Mar 04, 2020 | 71.90 | 73.47 | 71.26 | 73.47 | 805,082 | +2.84(+4.02%) |
Mar 03, 2020 | 72.79 | 73.31 | 69.94 | 70.63 | 869,811 | -1.76(-2.44%) |