Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.06 | 72.83 | 71.22 | 72.48 | 621,300 | +0.79(+1.10%) |
May 28, 2020 | 74.58 | 74.91 | 71.05 | 71.69 | 655,963 | -2.57(-3.46%) |
May 27, 2020 | 74.10 | 74.64 | 71.17 | 74.26 | 492,627 | +0.56(+0.76%) |
May 26, 2020 | 76.06 | 77.33 | 73.48 | 73.70 | 629,621 | +0.22(+0.30%) |
May 22, 2020 | 73.42 | 73.58 | 71.84 | 73.48 | 405,500 | +0.19(+0.26%) |
May 21, 2020 | 74.68 | 76.29 | 73.22 | 73.29 | 768,697 | -0.92(-1.24%) |
May 20, 2020 | 73.08 | 75.15 | 72.50 | 74.21 | 713,749 | +3.06(+4.30%) |
May 19, 2020 | 70.70 | 72.57 | 70.31 | 71.15 | 645,690 | +0.49(+0.69%) |
May 18, 2020 | 67.75 | 70.94 | 67.10 | 70.66 | 678,730 | +5.08(+7.75%) |
May 15, 2020 | 64.47 | 65.93 | 63.48 | 65.58 | 590,600 | -0.99(-1.49%) |
May 14, 2020 | 66.64 | 67.03 | 64.09 | 66.57 | 626,220 | -0.95(-1.41%) |
May 13, 2020 | 69.15 | 71.37 | 66.17 | 67.52 | 895,217 | -1.54(-2.23%) |
May 12, 2020 | 73.89 | 73.99 | 68.84 | 69.06 | 774,377 | -4.32(-5.89%) |
May 11, 2020 | 74.08 | 75.48 | 73.10 | 73.38 | 775,378 | -2.92(-3.83%) |
May 08, 2020 | 72.88 | 76.34 | 71.82 | 76.30 | 872,300 | +5.03(+7.06%) |
May 07, 2020 | 72.23 | 73.00 | 70.89 | 71.27 | 553,483 | -1.06(-1.47%) |
May 06, 2020 | 73.21 | 73.47 | 71.22 | 72.33 | 566,742 | -0.41(-0.56%) |
May 05, 2020 | 73.95 | 75.91 | 71.90 | 72.74 | 940,681 | +0.67(+0.93%) |
May 04, 2020 | 68.74 | 72.28 | 68.11 | 72.07 | 714,019 | +1.24(+1.75%) |
May 01, 2020 | 74.00 | 74.95 | 70.36 | 70.83 | 729,300 | -4.77(-6.31%) |
Apr 30, 2020 | 77.59 | 77.59 | 75.10 | 75.60 | 1,007,011 | -2.68(-3.42%) |
Apr 29, 2020 | 75.04 | 78.46 | 75.04 | 78.28 | 629,585 | +4.66(+6.33%) |
Apr 28, 2020 | 74.00 | 75.76 | 73.60 | 73.62 | 621,081 | +0.91(+1.25%) |
Apr 27, 2020 | 71.60 | 73.18 | 71.33 | 72.71 | 431,681 | +1.47(+2.06%) |
Apr 24, 2020 | 68.46 | 71.72 | 67.56 | 71.24 | 601,300 | +2.78(+4.06%) |
Apr 23, 2020 | 68.69 | 69.89 | 67.96 | 68.46 | 383,786 | -0.17(-0.25%) |
Apr 22, 2020 | 68.34 | 68.98 | 66.83 | 68.63 | 591,859 | +2.47(+3.73%) |
Apr 21, 2020 | 68.26 | 68.29 | 65.66 | 66.16 | 507,279 | -2.82(-4.09%) |
Apr 20, 2020 | 68.67 | 70.45 | 68.41 | 68.98 | 474,819 | -1.30(-1.85%) |
Apr 17, 2020 | 70.80 | 72.00 | 69.13 | 70.28 | 651,400 | +0.84(+1.21%) |
Apr 16, 2020 | 68.57 | 69.55 | 66.90 | 69.44 | 584,655 | +1.71(+2.52%) |
Apr 15, 2020 | 67.54 | 69.06 | 66.63 | 67.73 | 793,566 | -1.48(-2.14%) |
Apr 14, 2020 | 67.97 | 70.18 | 67.67 | 69.21 | 859,874 | +3.58(+5.45%) |
Apr 13, 2020 | 64.26 | 65.95 | 63.56 | 65.63 | 527,830 | +1.05(+1.63%) |
Apr 09, 2020 | 67.73 | 69.02 | 63.60 | 64.58 | 624,600 | -2.41(-3.60%) |
Apr 08, 2020 | 66.29 | 67.79 | 64.07 | 66.99 | 629,757 | +2.29(+3.54%) |
Apr 07, 2020 | 68.30 | 69.46 | 64.25 | 64.70 | 746,691 | -1.67(-2.52%) |
Apr 06, 2020 | 62.61 | 66.87 | 62.46 | 66.37 | 823,039 | +6.62(+11.08%) |
Apr 03, 2020 | 61.14 | 62.90 | 59.27 | 59.75 | 546,900 | -2.23(-3.60%) |
Apr 02, 2020 | 59.76 | 62.07 | 59.15 | 61.98 | 697,805 | +1.48(+2.45%) |
Apr 01, 2020 | 62.89 | 64.29 | 59.90 | 60.50 | 797,641 | -5.13(-7.82%) |
Mar 31, 2020 | 67.50 | 68.70 | 64.66 | 65.63 | 1,213,929 | +1.59(+2.48%) |
Mar 30, 2020 | 63.11 | 65.14 | 62.00 | 64.04 | 862,771 | +2.12(+3.42%) |
Mar 27, 2020 | 62.70 | 64.82 | 61.71 | 61.92 | 1,009,300 | -3.71(-5.65%) |
Mar 26, 2020 | 61.04 | 65.99 | 59.70 | 65.63 | 1,096,843 | +5.55(+9.24%) |
Mar 25, 2020 | 60.96 | 63.84 | 58.24 | 60.08 | 904,764 | -0.68(-1.12%) |
Mar 24, 2020 | 58.23 | 60.79 | 57.05 | 60.76 | 1,077,633 | +6.13(+11.22%) |
Mar 23, 2020 | 56.74 | 56.99 | 52.40 | 54.63 | 891,386 | -1.27(-2.27%) |
Mar 20, 2020 | 61.75 | 63.69 | 55.38 | 55.90 | 1,635,500 | -2.76(-4.71%) |
Mar 19, 2020 | 50.56 | 60.93 | 50.28 | 58.66 | 1,224,318 | +8.11(+16.04%) |
Mar 18, 2020 | 51.26 | 54.94 | 47.04 | 50.55 | 1,157,351 | -5.62(-10.01%) |
Mar 17, 2020 | 52.00 | 56.39 | 50.55 | 56.17 | 1,169,912 | +4.90(+9.56%) |
Mar 16, 2020 | 56.11 | 58.89 | 51.26 | 51.27 | 973,444 | -10.63(-17.17%) |
Mar 13, 2020 | 56.74 | 61.98 | 54.43 | 61.90 | 1,151,100 | +8.51(+15.94%) |
Mar 12, 2020 | 58.64 | 60.55 | 53.11 | 53.39 | 1,111,856 | -9.37(-14.93%) |
Mar 11, 2020 | 64.94 | 65.32 | 62.01 | 62.76 | 976,044 | -4.44(-6.61%) |
Mar 10, 2020 | 64.91 | 67.35 | 63.48 | 67.20 | 757,364 | +4.48(+7.14%) |
Mar 09, 2020 | 63.62 | 66.99 | 62.46 | 62.72 | 861,110 | -5.89(-8.58%) |
Mar 06, 2020 | 68.50 | 70.18 | 67.17 | 68.61 | 676,300 | -2.14(-3.02%) |
Mar 05, 2020 | 69.42 | 71.52 | 69.42 | 70.75 | 707,120 | -0.99(-1.38%) |
Mar 04, 2020 | 70.52 | 71.87 | 69.18 | 71.74 | 725,045 | +3.09(+4.50%) |
Mar 03, 2020 | 71.65 | 72.50 | 68.02 | 68.65 | 634,691 | -2.50(-3.51%) |