Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.39 | 75.64 | 74.02 | 74.55 | 8,191 | -1.83(-2.39%) |
May 28, 2020 | 78.61 | 79.64 | 76.38 | 76.38 | 12,051 | -2.65(-3.35%) |
May 27, 2020 | 74.41 | 79.37 | 74.41 | 79.03 | 9,381 | +5.89(+8.06%) |
May 26, 2020 | 70.20 | 73.14 | 70.20 | 73.14 | 4,609 | +5.29(+7.80%) |
May 22, 2020 | 68.73 | 68.73 | 67.39 | 67.85 | 9,708 | +0.38(+0.56%) |
May 21, 2020 | 66.74 | 68.72 | 66.74 | 67.47 | 6,043 | -0.75(-1.10%) |
May 20, 2020 | 67.24 | 68.23 | 66.51 | 68.23 | 19,510 | +4.03(+6.28%) |
May 19, 2020 | 65.93 | 67.57 | 63.28 | 64.19 | 17,045 | -3.40(-5.03%) |
May 18, 2020 | 65.11 | 67.59 | 64.48 | 67.59 | 8,509 | +7.24(+11.99%) |
May 15, 2020 | 59.42 | 60.59 | 59.33 | 60.36 | 9,203 | +0.74(+1.24%) |
May 14, 2020 | 57.41 | 60.56 | 57.40 | 59.61 | 10,985 | -0.62(-1.03%) |
May 13, 2020 | 59.92 | 60.74 | 57.34 | 60.24 | 17,521 | +0.02(+0.03%) |
May 12, 2020 | 63.28 | 63.76 | 60.20 | 60.22 | 18,701 | -4.05(-6.31%) |
May 11, 2020 | 65.93 | 65.93 | 63.58 | 64.27 | 10,767 | -1.65(-2.50%) |
May 08, 2020 | 64.01 | 67.29 | 63.99 | 65.92 | 11,225 | +2.48(+3.91%) |
May 07, 2020 | 64.38 | 65.25 | 61.80 | 63.44 | 10,653 | -0.72(-1.12%) |
May 06, 2020 | 66.41 | 66.41 | 63.46 | 64.16 | 14,666 | -0.78(-1.20%) |
May 05, 2020 | 70.69 | 70.69 | 64.94 | 64.94 | 14,450 | -4.49(-6.47%) |
May 04, 2020 | 70.89 | 70.89 | 68.21 | 69.43 | 12,978 | -0.61(-0.88%) |
May 01, 2020 | 72.68 | 74.32 | 68.23 | 70.05 | 24,171 | -3.81(-5.15%) |
Apr 30, 2020 | 75.38 | 76.14 | 72.48 | 73.85 | 17,686 | -1.98(-2.61%) |
Apr 29, 2020 | 77.78 | 80.31 | 75.49 | 75.83 | 32,650 | +2.26(+3.07%) |
Apr 28, 2020 | 67.93 | 73.72 | 67.13 | 73.57 | 30,896 | +7.84(+11.93%) |
Apr 27, 2020 | 63.69 | 67.11 | 63.45 | 65.73 | 19,972 | +3.60(+5.80%) |
Apr 24, 2020 | 61.75 | 62.80 | 60.23 | 62.13 | 13,370 | +1.12(+1.83%) |
Apr 23, 2020 | 61.29 | 63.39 | 59.85 | 61.01 | 12,373 | +0.80(+1.33%) |
Apr 22, 2020 | 60.06 | 60.89 | 59.15 | 60.21 | 10,449 | +1.76(+3.01%) |
Apr 21, 2020 | 54.79 | 59.11 | 54.79 | 58.45 | 20,810 | +1.89(+3.33%) |
Apr 20, 2020 | 57.63 | 59.17 | 55.09 | 56.57 | 23,347 | -1.46(-2.52%) |
Apr 17, 2020 | 57.58 | 58.03 | 54.06 | 58.03 | 14,586 | +1.86(+3.30%) |
Apr 16, 2020 | 60.81 | 61.21 | 55.90 | 56.17 | 22,436 | -4.79(-7.85%) |
Apr 15, 2020 | 65.76 | 65.76 | 60.91 | 60.96 | 20,900 | -4.99(-7.56%) |
Apr 14, 2020 | 66.58 | 67.12 | 64.79 | 65.95 | 17,637 | +0.25(+0.38%) |
Apr 13, 2020 | 66.75 | 67.63 | 64.29 | 65.70 | 22,531 | -2.61(-3.82%) |
Apr 09, 2020 | 69.13 | 70.58 | 66.81 | 68.31 | 19,043 | +0.29(+0.42%) |
Apr 08, 2020 | 65.79 | 68.98 | 63.68 | 68.02 | 39,302 | +3.12(+4.81%) |
Apr 07, 2020 | 67.14 | 67.80 | 63.82 | 64.90 | 27,717 | -1.31(-1.98%) |
Apr 06, 2020 | 61.11 | 66.21 | 60.72 | 66.21 | 22,082 | +7.42(+12.63%) |
Apr 03, 2020 | 59.21 | 59.73 | 56.55 | 58.79 | 9,825 | -0.19(-0.32%) |
Apr 02, 2020 | 59.22 | 59.97 | 55.18 | 58.98 | 19,314 | +1.77(+3.09%) |
Apr 01, 2020 | 60.01 | 60.30 | 57.02 | 57.21 | 16,893 | -4.24(-6.89%) |
Mar 31, 2020 | 60.91 | 61.45 | 58.11 | 61.45 | 14,466 | +0.32(+0.52%) |
Mar 30, 2020 | 59.23 | 62.94 | 57.51 | 61.13 | 15,993 | +1.89(+3.18%) |
Mar 27, 2020 | 62.72 | 63.26 | 59.24 | 59.24 | 12,864 | -5.16(-8.02%) |
Mar 26, 2020 | 66.33 | 66.82 | 63.68 | 64.41 | 24,326 | -2.13(-3.20%) |
Mar 25, 2020 | 62.14 | 66.54 | 58.74 | 66.54 | 10,407 | +4.54(+7.32%) |
Mar 24, 2020 | 60.62 | 62.00 | 58.25 | 62.00 | 16,596 | +3.31(+5.64%) |
Mar 23, 2020 | 59.25 | 59.89 | 54.89 | 58.69 | 14,882 | -0.23(-0.39%) |
Mar 20, 2020 | 58.22 | 59.12 | 57.19 | 58.92 | 20,764 | +0.67(+1.15%) |
Mar 19, 2020 | 57.76 | 59.39 | 55.50 | 58.25 | 24,473 | +2.39(+4.28%) |
Mar 18, 2020 | 57.95 | 59.71 | 53.63 | 55.86 | 31,577 | -4.77(-7.87%) |
Mar 17, 2020 | 50.96 | 60.63 | 50.74 | 60.63 | 25,047 | +9.29(+18.10%) |
Mar 16, 2020 | 57.39 | 57.39 | 51.34 | 51.34 | 28,542 | -7.79(-13.17%) |
Mar 13, 2020 | 58.97 | 61.53 | 55.05 | 59.13 | 21,980 | +2.38(+4.19%) |
Mar 12, 2020 | 55.10 | 60.22 | 55.10 | 56.75 | 27,260 | -2.04(-3.48%) |
Mar 11, 2020 | 60.97 | 61.70 | 58.24 | 58.79 | 16,670 | -3.46(-5.55%) |
Mar 10, 2020 | 65.15 | 66.64 | 61.96 | 62.25 | 19,741 | -1.54(-2.41%) |
Mar 09, 2020 | 67.02 | 68.61 | 63.43 | 63.79 | 18,145 | -6.55(-9.31%) |
Mar 06, 2020 | 71.55 | 72.32 | 70.33 | 70.33 | 11,243 | -2.63(-3.60%) |
Mar 05, 2020 | 75.24 | 76.51 | 72.96 | 72.96 | 10,074 | -3.36(-4.40%) |
Mar 04, 2020 | 75.03 | 76.62 | 74.56 | 76.31 | 12,203 | +2.56(+3.47%) |
Mar 03, 2020 | 75.05 | 77.05 | 73.43 | 73.76 | 7,286 | -2.14(-2.82%) |