Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.33 | 79.33 | 77.44 | 79.17 | 31,440 | -0.46(-0.57%) |
May 28, 2020 | 81.99 | 82.14 | 79.35 | 79.63 | 24,350 | -1.61(-1.99%) |
May 27, 2020 | 80.49 | 81.69 | 77.83 | 81.24 | 44,038 | +2.24(+2.84%) |
May 26, 2020 | 79.47 | 80.29 | 78.99 | 79.00 | 26,670 | +1.84(+2.38%) |
May 22, 2020 | 77.19 | 77.24 | 76.12 | 77.16 | 16,817 | +0.39(+0.51%) |
May 21, 2020 | 76.61 | 77.42 | 75.97 | 76.77 | 27,159 | +0.12(+0.16%) |
May 20, 2020 | 75.40 | 77.16 | 75.31 | 76.65 | 25,106 | +2.38(+3.21%) |
May 19, 2020 | 75.54 | 76.18 | 74.26 | 74.26 | 30,945 | -1.51(-2.00%) |
May 18, 2020 | 74.76 | 76.12 | 74.49 | 75.77 | 41,206 | +4.16(+5.82%) |
May 15, 2020 | 69.59 | 71.87 | 69.59 | 71.61 | 30,500 | +1.37(+1.95%) |
May 14, 2020 | 69.05 | 70.34 | 67.02 | 70.24 | 53,307 | -0.15(-0.22%) |
May 13, 2020 | 72.75 | 72.75 | 69.10 | 70.39 | 102,898 | -2.48(-3.40%) |
May 12, 2020 | 75.92 | 76.18 | 72.87 | 72.87 | 98,483 | -2.58(-3.43%) |
May 11, 2020 | 74.34 | 75.87 | 73.75 | 75.46 | 45,411 | +0.20(+0.27%) |
May 08, 2020 | 73.69 | 75.26 | 73.58 | 75.26 | 61,001 | +2.70(+3.72%) |
May 07, 2020 | 72.39 | 72.99 | 72.29 | 72.56 | 21,283 | +1.04(+1.46%) |
May 06, 2020 | 72.62 | 72.62 | 71.38 | 71.51 | 35,716 | -0.70(-0.97%) |
May 05, 2020 | 73.07 | 74.19 | 71.89 | 72.21 | 40,685 | +0.11(+0.16%) |
May 04, 2020 | 71.03 | 72.10 | 69.81 | 72.10 | 52,139 | +0.71(+0.99%) |
May 01, 2020 | 72.75 | 72.75 | 69.80 | 71.39 | 90,666 | -2.69(-3.63%) |
Apr 30, 2020 | 76.30 | 76.83 | 73.96 | 74.08 | 46,553 | -3.18(-4.11%) |
Apr 29, 2020 | 75.76 | 78.17 | 74.67 | 77.26 | 82,049 | +3.92(+5.34%) |
Apr 28, 2020 | 74.18 | 74.34 | 72.41 | 73.34 | 114,702 | +1.23(+1.70%) |
Apr 27, 2020 | 70.31 | 72.92 | 70.31 | 72.12 | 39,396 | +2.69(+3.87%) |
Apr 24, 2020 | 69.04 | 69.81 | 67.97 | 69.43 | 45,333 | +1.39(+2.04%) |
Apr 23, 2020 | 68.01 | 69.55 | 67.83 | 68.04 | 39,131 | +0.38(+0.57%) |
Apr 22, 2020 | 68.44 | 68.44 | 67.24 | 67.66 | 42,899 | +0.87(+1.31%) |
Apr 21, 2020 | 66.06 | 67.53 | 65.82 | 66.78 | 65,186 | -1.19(-1.75%) |
Apr 20, 2020 | 66.73 | 69.19 | 66.73 | 67.97 | 67,513 | -0.04(-0.06%) |
Apr 17, 2020 | 67.52 | 68.36 | 65.75 | 68.01 | 55,361 | +3.06(+4.72%) |
Apr 16, 2020 | 65.89 | 66.06 | 63.76 | 64.95 | 69,357 | -0.95(-1.44%) |
Apr 15, 2020 | 66.19 | 67.56 | 64.85 | 65.89 | 247,192 | -2.75(-4.00%) |
Apr 14, 2020 | 68.47 | 69.65 | 67.60 | 68.64 | 76,341 | +1.27(+1.89%) |
Apr 13, 2020 | 68.26 | 68.26 | 66.39 | 67.37 | 112,479 | -0.79(-1.17%) |
Apr 09, 2020 | 66.36 | 68.82 | 66.36 | 68.16 | 130,046 | +3.26(+5.03%) |
Apr 08, 2020 | 62.92 | 65.39 | 62.75 | 64.90 | 111,439 | +2.37(+3.80%) |
Apr 07, 2020 | 64.64 | 65.00 | 61.78 | 62.52 | 104,744 | +0.31(+0.49%) |
Apr 06, 2020 | 60.54 | 62.43 | 60.52 | 62.22 | 60,064 | +4.01(+6.90%) |
Apr 03, 2020 | 59.78 | 59.95 | 57.30 | 58.20 | 69,149 | -1.90(-3.16%) |
Apr 02, 2020 | 59.31 | 61.17 | 58.62 | 60.10 | 53,237 | +0.13(+0.22%) |
Apr 01, 2020 | 61.56 | 62.46 | 59.36 | 59.97 | 76,840 | -4.20(-6.55%) |
Mar 31, 2020 | 63.63 | 64.57 | 62.60 | 64.17 | 63,447 | +0.13(+0.21%) |
Mar 30, 2020 | 62.91 | 64.14 | 61.95 | 64.04 | 70,140 | +1.29(+2.06%) |
Mar 27, 2020 | 62.96 | 64.47 | 62.30 | 62.74 | 83,250 | -2.11(-3.25%) |
Mar 26, 2020 | 62.10 | 65.50 | 62.10 | 64.85 | 101,640 | +3.39(+5.51%) |
Mar 25, 2020 | 60.84 | 63.35 | 59.65 | 61.46 | 268,220 | +0.50(+0.82%) |
Mar 24, 2020 | 58.92 | 60.96 | 58.51 | 60.96 | 101,122 | +4.65(+8.26%) |
Mar 23, 2020 | 56.14 | 57.15 | 54.47 | 56.31 | 223,258 | -0.16(-0.29%) |
Mar 20, 2020 | 58.94 | 60.22 | 56.27 | 56.47 | 141,825 | -1.33(-2.31%) |
Mar 19, 2020 | 53.41 | 58.95 | 52.45 | 57.81 | 227,605 | +3.42(+6.29%) |
Mar 18, 2020 | 57.84 | 59.32 | 53.32 | 54.38 | 185,804 | -6.77(-11.07%) |
Mar 17, 2020 | 57.96 | 61.29 | 56.53 | 61.15 | 423,874 | +4.15(+7.27%) |
Mar 16, 2020 | 58.98 | 61.54 | 57.01 | 57.01 | 227,479 | -8.92(-13.53%) |
Mar 13, 2020 | 66.04 | 66.75 | 62.09 | 65.93 | 255,433 | +2.59(+4.09%) |
Mar 12, 2020 | 66.06 | 67.22 | 62.57 | 63.34 | 298,251 | -7.90(-11.09%) |
Mar 11, 2020 | 73.47 | 74.15 | 70.04 | 71.24 | 104,630 | -4.49(-5.93%) |
Mar 10, 2020 | 75.83 | 76.85 | 72.93 | 75.73 | 116,472 | +1.56(+2.11%) |
Mar 09, 2020 | 75.50 | 77.43 | 74.17 | 74.17 | 136,046 | -7.93(-9.66%) |
Mar 06, 2020 | 82.00 | 83.37 | 80.70 | 82.10 | 59,898 | -2.07(-2.46%) |
Mar 05, 2020 | 85.34 | 85.80 | 83.22 | 84.17 | 102,704 | -2.85(-3.28%) |
Mar 04, 2020 | 86.04 | 87.03 | 85.03 | 87.02 | 78,207 | +2.39(+2.83%) |
Mar 03, 2020 | 86.51 | 87.64 | 84.04 | 84.62 | 42,273 | -1.58(-1.84%) |