Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.05 | 73.64 | 70.98 | 72.09 | 497,692 | -1.63(-2.21%) |
May 28, 2020 | 75.01 | 75.91 | 72.79 | 73.71 | 611,843 | +0.33(+0.44%) |
May 27, 2020 | 71.90 | 73.60 | 70.78 | 73.39 | 511,872 | +2.97(+4.22%) |
May 26, 2020 | 70.40 | 71.41 | 69.04 | 70.42 | 641,128 | +2.23(+3.27%) |
May 22, 2020 | 69.55 | 69.55 | 67.55 | 68.19 | 494,555 | -1.08(-1.56%) |
May 21, 2020 | 68.09 | 69.70 | 68.09 | 69.27 | 337,056 | +1.14(+1.67%) |
May 20, 2020 | 67.83 | 68.64 | 66.67 | 68.13 | 707,663 | +1.35(+2.02%) |
May 19, 2020 | 67.94 | 69.02 | 66.76 | 66.78 | 457,961 | -1.42(-2.08%) |
May 18, 2020 | 67.82 | 69.87 | 67.60 | 68.20 | 436,089 | +2.67(+4.07%) |
May 15, 2020 | 65.15 | 66.48 | 64.26 | 65.53 | 478,449 | +0.12(+0.19%) |
May 14, 2020 | 63.14 | 65.73 | 61.74 | 65.41 | 1,114,013 | +1.51(+2.36%) |
May 13, 2020 | 64.12 | 64.51 | 62.11 | 63.89 | 1,099,768 | -0.93(-1.43%) |
May 12, 2020 | 68.78 | 68.82 | 64.77 | 64.82 | 1,085,424 | -3.83(-5.58%) |
May 11, 2020 | 70.06 | 70.06 | 67.91 | 68.66 | 591,162 | -2.35(-3.31%) |
May 08, 2020 | 71.36 | 71.73 | 70.73 | 71.01 | 412,983 | +1.24(+1.78%) |
May 07, 2020 | 71.13 | 71.73 | 69.63 | 69.77 | 330,335 | -0.27(-0.38%) |
May 06, 2020 | 71.22 | 71.90 | 69.99 | 70.03 | 304,739 | -1.05(-1.48%) |
May 05, 2020 | 71.26 | 72.43 | 70.28 | 71.08 | 519,335 | +0.51(+0.73%) |
May 04, 2020 | 70.91 | 70.91 | 68.59 | 70.57 | 589,731 | -1.39(-1.93%) |
May 01, 2020 | 71.63 | 72.29 | 70.61 | 71.96 | 382,531 | -1.54(-2.10%) |
Apr 30, 2020 | 76.83 | 76.86 | 73.47 | 73.51 | 495,940 | -4.54(-5.82%) |
Apr 29, 2020 | 77.66 | 79.78 | 76.51 | 78.05 | 718,187 | +3.22(+4.31%) |
Apr 28, 2020 | 76.85 | 78.47 | 74.60 | 74.82 | 505,518 | -0.79(-1.05%) |
Apr 27, 2020 | 72.13 | 77.31 | 71.82 | 75.61 | 663,202 | +1.56(+2.11%) |
Apr 24, 2020 | 72.51 | 74.91 | 70.58 | 74.05 | 558,907 | +0.59(+0.80%) |
Apr 23, 2020 | 73.67 | 74.97 | 71.66 | 73.46 | 332,465 | +0.94(+1.30%) |
Apr 22, 2020 | 73.96 | 74.63 | 72.02 | 72.52 | 442,954 | -0.55(-0.76%) |
Apr 21, 2020 | 74.58 | 75.65 | 72.87 | 73.07 | 505,632 | -3.38(-4.42%) |
Apr 20, 2020 | 78.17 | 78.44 | 75.88 | 76.44 | 344,525 | -3.19(-4.00%) |
Apr 17, 2020 | 77.73 | 79.84 | 76.50 | 79.63 | 506,686 | +4.93(+6.60%) |
Apr 16, 2020 | 72.97 | 75.14 | 71.35 | 74.70 | 449,581 | +1.41(+1.93%) |
Apr 15, 2020 | 72.50 | 74.15 | 71.78 | 73.29 | 435,189 | -2.01(-2.67%) |
Apr 14, 2020 | 76.43 | 77.05 | 74.95 | 75.30 | 372,106 | +0.37(+0.50%) |
Apr 13, 2020 | 79.50 | 79.50 | 74.48 | 74.93 | 229,242 | -5.45(-6.79%) |
Apr 09, 2020 | 76.67 | 80.83 | 75.07 | 80.38 | 283,647 | +5.54(+7.40%) |
Apr 08, 2020 | 72.84 | 75.87 | 71.76 | 74.84 | 429,923 | +2.48(+3.43%) |
Apr 07, 2020 | 75.92 | 77.60 | 72.23 | 72.36 | 527,882 | +0.15(+0.21%) |
Apr 06, 2020 | 68.24 | 72.79 | 67.99 | 72.21 | 480,871 | +7.41(+11.43%) |
Apr 03, 2020 | 69.92 | 70.66 | 63.76 | 64.80 | 367,955 | -4.88(-7.01%) |
Apr 02, 2020 | 70.63 | 72.30 | 67.86 | 69.68 | 378,156 | -0.25(-0.35%) |
Apr 01, 2020 | 72.31 | 72.96 | 68.76 | 69.93 | 345,122 | -5.81(-7.67%) |
Mar 31, 2020 | 77.43 | 77.67 | 74.99 | 75.74 | 312,452 | -2.55(-3.25%) |
Mar 30, 2020 | 76.18 | 78.84 | 74.35 | 78.28 | 422,144 | +2.24(+2.95%) |
Mar 27, 2020 | 78.14 | 79.11 | 72.96 | 76.04 | 478,164 | -3.56(-4.47%) |
Mar 26, 2020 | 75.72 | 80.45 | 74.92 | 79.60 | 325,684 | +4.84(+6.48%) |
Mar 25, 2020 | 68.91 | 77.83 | 66.53 | 74.76 | 437,637 | +5.90(+8.57%) |
Mar 24, 2020 | 66.65 | 69.64 | 64.95 | 68.85 | 388,917 | +4.99(+7.81%) |
Mar 23, 2020 | 62.97 | 64.20 | 59.15 | 63.87 | 727,492 | -0.01(-0.02%) |
Mar 20, 2020 | 72.37 | 72.37 | 62.47 | 63.88 | 762,965 | -6.79(-9.61%) |
Mar 19, 2020 | 66.81 | 70.76 | 62.63 | 70.67 | 656,393 | +3.36(+4.99%) |
Mar 18, 2020 | 67.31 | 69.17 | 60.99 | 67.31 | 989,036 | -4.75(-6.59%) |
Mar 17, 2020 | 72.04 | 72.69 | 66.18 | 72.06 | 678,312 | +1.49(+2.11%) |
Mar 16, 2020 | 75.33 | 77.70 | 69.80 | 70.57 | 791,886 | -13.13(-15.69%) |
Mar 13, 2020 | 81.46 | 83.70 | 77.29 | 83.70 | 680,440 | +5.93(+7.63%) |
Mar 12, 2020 | 76.29 | 87.72 | 75.18 | 77.77 | 962,743 | -9.57(-10.95%) |
Mar 11, 2020 | 93.51 | 93.51 | 86.64 | 87.33 | 719,157 | -8.47(-8.84%) |
Mar 10, 2020 | 92.69 | 95.95 | 88.24 | 95.80 | 720,862 | +5.24(+5.78%) |
Mar 09, 2020 | 95.90 | 96.16 | 90.46 | 90.57 | 638,984 | -9.77(-9.73%) |
Mar 06, 2020 | 101.73 | 101.73 | 97.59 | 100.33 | 414,828 | -3.68(-3.54%) |
Mar 05, 2020 | 104.07 | 105.41 | 102.37 | 104.01 | 371,698 | -1.97(-1.85%) |
Mar 04, 2020 | 100.56 | 106.05 | 100.56 | 105.98 | 453,509 | +6.51(+6.55%) |
Mar 03, 2020 | 98.92 | 101.88 | 98.25 | 99.47 | 404,031 | +0.50(+0.51%) |