Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.51 | 77.95 | 75.72 | 77.79 | 20,060,458 | +0.70(+0.91%) |
May 28, 2020 | 79.41 | 79.65 | 77.02 | 77.08 | 11,357,549 | -2.57(-3.23%) |
May 27, 2020 | 80.31 | 80.32 | 78.13 | 79.65 | 9,218,788 | +0.51(+0.64%) |
May 26, 2020 | 78.46 | 80.03 | 78.07 | 79.14 | 11,110,758 | +2.56(+3.35%) |
May 22, 2020 | 77.57 | 77.70 | 75.89 | 76.58 | 10,094,712 | -1.49(-1.91%) |
May 21, 2020 | 78.69 | 79.20 | 77.43 | 78.08 | 10,409,972 | -0.81(-1.03%) |
May 20, 2020 | 77.19 | 79.29 | 76.50 | 78.89 | 10,796,828 | +2.87(+3.77%) |
May 19, 2020 | 78.49 | 78.58 | 75.95 | 76.02 | 9,133,154 | -2.49(-3.17%) |
May 18, 2020 | 78.38 | 79.23 | 77.58 | 78.51 | 14,507,264 | +3.97(+5.33%) |
May 15, 2020 | 75.78 | 76.96 | 74.26 | 74.54 | 12,096,733 | -0.74(-0.99%) |
May 14, 2020 | 72.97 | 76.02 | 71.91 | 75.28 | 12,772,426 | +1.13(+1.52%) |
May 13, 2020 | 75.16 | 75.24 | 73.00 | 74.15 | 14,609,830 | -2.01(-2.63%) |
May 12, 2020 | 77.86 | 78.61 | 76.08 | 76.16 | 10,461,384 | -1.90(-2.43%) |
May 11, 2020 | 78.76 | 79.09 | 77.90 | 78.06 | 8,489,254 | -1.76(-2.20%) |
May 08, 2020 | 79.42 | 79.89 | 78.64 | 79.81 | 10,290,399 | +2.37(+3.05%) |
May 07, 2020 | 77.73 | 78.63 | 76.84 | 77.45 | 11,663,622 | +2.17(+2.88%) |
May 06, 2020 | 77.62 | 78.13 | 75.05 | 75.28 | 13,331,352 | -2.37(-3.06%) |
May 05, 2020 | 79.00 | 79.67 | 77.48 | 77.66 | 16,273,523 | +1.21(+1.59%) |
May 04, 2020 | 74.20 | 76.59 | 73.31 | 76.44 | 13,387,642 | +1.67(+2.24%) |
May 01, 2020 | 76.50 | 76.95 | 72.77 | 74.77 | 15,849,233 | -2.14(-2.78%) |
Apr 30, 2020 | 78.35 | 80.04 | 75.73 | 76.91 | 14,617,095 | -2.19(-2.77%) |
Apr 29, 2020 | 77.31 | 79.54 | 77.15 | 79.10 | 14,760,795 | +3.94(+5.24%) |
Apr 28, 2020 | 74.86 | 76.04 | 74.26 | 75.17 | 12,732,811 | +0.17(+0.22%) |
Apr 27, 2020 | 72.52 | 75.76 | 71.79 | 75.00 | 14,393,418 | +2.26(+3.10%) |
Apr 24, 2020 | 73.97 | 74.23 | 71.70 | 72.74 | 10,976,641 | +0.18(+0.24%) |
Apr 23, 2020 | 72.15 | 74.22 | 71.39 | 72.56 | 17,014,436 | +1.97(+2.79%) |
Apr 22, 2020 | 71.02 | 71.27 | 69.36 | 70.59 | 12,345,554 | +2.34(+3.43%) |
Apr 21, 2020 | 67.11 | 70.05 | 66.25 | 68.25 | 23,468,960 | -1.61(-2.31%) |
Apr 20, 2020 | 69.10 | 72.73 | 68.63 | 69.86 | 18,829,920 | -3.01(-4.13%) |
Apr 17, 2020 | 67.99 | 73.15 | 67.98 | 72.87 | 19,294,198 | +6.00(+8.98%) |
Apr 16, 2020 | 67.98 | 68.71 | 65.89 | 66.87 | 14,691,294 | -2.09(-3.03%) |
Apr 15, 2020 | 68.13 | 69.71 | 66.31 | 68.96 | 16,724,760 | -1.77(-2.51%) |
Apr 14, 2020 | 71.44 | 72.80 | 70.50 | 70.73 | 17,697,192 | -0.25(-0.35%) |
Apr 13, 2020 | 72.88 | 73.03 | 69.72 | 70.98 | 16,568,416 | +0.50(+0.71%) |
Apr 09, 2020 | 74.19 | 75.17 | 68.15 | 70.48 | 20,392,880 | -1.40(-1.94%) |
Apr 08, 2020 | 68.79 | 72.15 | 68.15 | 71.88 | 14,684,305 | +4.23(+6.25%) |
Apr 07, 2020 | 70.44 | 71.64 | 67.59 | 67.65 | 19,604,930 | +0.44(+0.66%) |
Apr 06, 2020 | 64.37 | 67.67 | 63.13 | 67.21 | 20,732,198 | +4.41(+7.03%) |
Apr 03, 2020 | 65.21 | 66.04 | 61.05 | 62.79 | 17,829,370 | -0.84(-1.33%) |
Apr 02, 2020 | 59.98 | 65.79 | 58.16 | 63.64 | 27,762,032 | +6.32(+11.03%) |
Apr 01, 2020 | 58.11 | 60.43 | 56.52 | 57.32 | 17,175,834 | -3.26(-5.38%) |
Mar 31, 2020 | 61.25 | 62.73 | 59.20 | 60.58 | 22,134,544 | +0.43(+0.71%) |
Mar 30, 2020 | 56.86 | 60.97 | 56.03 | 60.15 | 22,112,060 | +2.65(+4.61%) |
Mar 27, 2020 | 60.29 | 61.48 | 57.27 | 57.50 | 24,415,474 | -6.35(-9.95%) |
Mar 26, 2020 | 58.77 | 64.46 | 56.76 | 63.85 | 28,875,036 | +5.94(+10.26%) |
Mar 25, 2020 | 57.09 | 61.15 | 55.71 | 57.91 | 26,979,318 | +2.27(+4.09%) |
Mar 24, 2020 | 51.40 | 56.56 | 50.43 | 55.64 | 34,920,948 | +10.31(+22.74%) |
Mar 23, 2020 | 48.71 | 49.66 | 44.28 | 45.33 | 28,417,792 | -4.32(-8.71%) |
Mar 20, 2020 | 49.77 | 50.70 | 47.12 | 49.65 | 32,249,182 | +1.67(+3.48%) |
Mar 19, 2020 | 46.20 | 48.90 | 43.14 | 47.98 | 35,729,060 | +1.96(+4.25%) |
Mar 18, 2020 | 55.35 | 55.37 | 45.62 | 46.02 | 29,822,750 | -13.08(-22.12%) |
Mar 17, 2020 | 58.85 | 61.01 | 54.75 | 59.10 | 27,130,634 | +0.83(+1.42%) |
Mar 16, 2020 | 60.67 | 65.62 | 58.26 | 58.27 | 20,971,928 | -11.47(-16.45%) |
Mar 13, 2020 | 66.86 | 69.81 | 61.96 | 69.74 | 28,106,970 | +5.99(+9.39%) |
Mar 12, 2020 | 64.56 | 65.32 | 60.91 | 63.75 | 30,819,006 | -5.66(-8.15%) |
Mar 11, 2020 | 68.74 | 70.93 | 68.34 | 69.41 | 22,025,868 | -1.63(-2.29%) |
Mar 10, 2020 | 72.10 | 72.15 | 67.75 | 71.04 | 27,021,698 | +3.60(+5.34%) |
Mar 09, 2020 | 68.74 | 73.58 | 66.88 | 67.44 | 36,594,856 | -12.25(-15.37%) |
Mar 06, 2020 | 78.30 | 80.31 | 78.10 | 79.69 | 20,170,152 | -1.56(-1.92%) |
Mar 05, 2020 | 80.01 | 81.42 | 79.37 | 81.25 | 15,326,682 | -1.12(-1.36%) |
Mar 04, 2020 | 80.57 | 82.78 | 79.98 | 82.37 | 17,643,930 | +3.46(+4.39%) |
Mar 03, 2020 | 80.92 | 82.33 | 78.06 | 78.91 | 19,755,804 | -1.84(-2.28%) |