Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.74 | 77.17 | 74.96 | 77.01 | 20,263,024 | +0.70(+0.91%) |
May 28, 2020 | 78.61 | 78.86 | 76.25 | 76.31 | 11,472,236 | -2.54(-3.23%) |
May 27, 2020 | 79.51 | 79.52 | 77.35 | 78.86 | 9,311,878 | +0.50(+0.64%) |
May 26, 2020 | 77.67 | 79.23 | 77.29 | 78.35 | 11,222,953 | +2.54(+3.35%) |
May 22, 2020 | 76.80 | 76.93 | 75.13 | 75.82 | 10,196,647 | -1.48(-1.91%) |
May 21, 2020 | 77.91 | 78.41 | 76.66 | 77.29 | 10,515,090 | -0.81(-1.03%) |
May 20, 2020 | 76.42 | 78.50 | 75.73 | 78.10 | 10,905,853 | +2.84(+3.77%) |
May 19, 2020 | 77.71 | 77.79 | 75.19 | 75.26 | 9,225,379 | -2.46(-3.17%) |
May 18, 2020 | 77.60 | 78.44 | 76.81 | 77.72 | 14,653,757 | +3.93(+5.33%) |
May 15, 2020 | 75.03 | 76.19 | 73.52 | 73.79 | 12,218,884 | -0.74(-0.99%) |
May 14, 2020 | 72.25 | 75.26 | 71.19 | 74.53 | 12,901,400 | +1.12(+1.52%) |
May 13, 2020 | 74.41 | 74.49 | 72.27 | 73.41 | 14,757,359 | -1.99(-2.63%) |
May 12, 2020 | 77.08 | 77.82 | 75.32 | 75.40 | 10,567,022 | -1.88(-2.43%) |
May 11, 2020 | 77.97 | 78.30 | 77.12 | 77.28 | 8,574,977 | -1.74(-2.20%) |
May 08, 2020 | 78.63 | 79.09 | 77.86 | 79.02 | 10,394,310 | +2.34(+3.05%) |
May 07, 2020 | 76.95 | 77.85 | 76.07 | 76.67 | 11,781,400 | +2.14(+2.88%) |
May 06, 2020 | 76.85 | 77.35 | 74.30 | 74.53 | 13,465,971 | -2.35(-3.06%) |
May 05, 2020 | 78.21 | 78.87 | 76.71 | 76.88 | 16,437,851 | +1.20(+1.59%) |
May 04, 2020 | 73.46 | 75.83 | 72.58 | 75.68 | 13,522,828 | +1.66(+2.24%) |
May 01, 2020 | 75.74 | 76.18 | 72.04 | 74.02 | 16,009,277 | -2.12(-2.78%) |
Apr 30, 2020 | 77.57 | 79.24 | 74.97 | 76.14 | 14,764,696 | -2.17(-2.77%) |
Apr 29, 2020 | 76.54 | 78.74 | 76.38 | 78.31 | 14,909,848 | +3.90(+5.24%) |
Apr 28, 2020 | 74.12 | 75.28 | 73.52 | 74.41 | 12,861,386 | +0.17(+0.22%) |
Apr 27, 2020 | 71.80 | 75.00 | 71.07 | 74.25 | 14,538,761 | +2.23(+3.10%) |
Apr 24, 2020 | 73.23 | 73.49 | 70.99 | 72.01 | 11,087,482 | +0.17(+0.24%) |
Apr 23, 2020 | 71.43 | 73.48 | 70.67 | 71.84 | 17,186,246 | +1.95(+2.79%) |
Apr 22, 2020 | 70.31 | 70.56 | 68.67 | 69.89 | 12,470,218 | +2.32(+3.43%) |
Apr 21, 2020 | 66.44 | 69.35 | 65.59 | 67.57 | 23,705,948 | -1.60(-2.31%) |
Apr 20, 2020 | 68.41 | 72.01 | 67.94 | 69.17 | 19,020,062 | -2.98(-4.13%) |
Apr 17, 2020 | 67.31 | 72.42 | 67.30 | 72.15 | 19,489,030 | +5.94(+8.98%) |
Apr 16, 2020 | 67.30 | 68.02 | 65.23 | 66.20 | 14,839,645 | -2.07(-3.03%) |
Apr 15, 2020 | 67.45 | 69.01 | 65.65 | 68.27 | 16,893,646 | -1.75(-2.51%) |
Apr 14, 2020 | 70.73 | 72.07 | 69.80 | 70.03 | 17,875,896 | -0.25(-0.35%) |
Apr 13, 2020 | 72.15 | 72.30 | 69.03 | 70.28 | 16,735,722 | +0.50(+0.71%) |
Apr 09, 2020 | 73.45 | 74.41 | 67.47 | 69.78 | 20,598,804 | -1.38(-1.94%) |
Apr 08, 2020 | 68.11 | 71.43 | 67.47 | 71.16 | 14,832,585 | +4.19(+6.25%) |
Apr 07, 2020 | 69.74 | 70.92 | 66.92 | 66.97 | 19,802,900 | +0.44(+0.66%) |
Apr 06, 2020 | 63.73 | 67.00 | 62.50 | 66.53 | 20,941,550 | +4.37(+7.03%) |
Apr 03, 2020 | 64.56 | 65.38 | 60.44 | 62.16 | 18,009,410 | -0.84(-1.33%) |
Apr 02, 2020 | 59.38 | 65.14 | 57.58 | 63.00 | 28,042,370 | +6.26(+11.03%) |
Apr 01, 2020 | 57.53 | 59.83 | 55.96 | 56.74 | 17,349,274 | -3.23(-5.38%) |
Mar 31, 2020 | 60.64 | 62.11 | 58.61 | 59.97 | 22,358,056 | +0.42(+0.71%) |
Mar 30, 2020 | 56.29 | 60.36 | 55.47 | 59.55 | 22,335,346 | +2.62(+4.61%) |
Mar 27, 2020 | 59.69 | 60.87 | 56.69 | 56.93 | 24,662,020 | -6.29(-9.95%) |
Mar 26, 2020 | 58.18 | 63.81 | 56.19 | 63.22 | 29,166,612 | +5.88(+10.26%) |
Mar 25, 2020 | 56.52 | 60.53 | 55.15 | 57.33 | 27,251,752 | +2.25(+4.09%) |
Mar 24, 2020 | 50.88 | 55.99 | 49.92 | 55.08 | 35,273,576 | +10.20(+22.74%) |
Mar 23, 2020 | 48.22 | 49.16 | 43.84 | 44.87 | 28,704,752 | -4.28(-8.71%) |
Mar 20, 2020 | 49.27 | 50.20 | 46.65 | 49.15 | 32,574,830 | +1.66(+3.48%) |
Mar 19, 2020 | 45.74 | 48.41 | 42.71 | 47.50 | 36,089,848 | +1.94(+4.25%) |
Mar 18, 2020 | 54.80 | 54.81 | 45.16 | 45.56 | 30,123,896 | -12.94(-22.12%) |
Mar 17, 2020 | 58.27 | 60.40 | 54.20 | 58.51 | 27,404,596 | +0.82(+1.42%) |
Mar 16, 2020 | 60.06 | 64.96 | 57.68 | 57.69 | 21,183,700 | -11.36(-16.45%) |
Mar 13, 2020 | 66.20 | 69.11 | 61.34 | 69.04 | 28,390,792 | +5.93(+9.39%) |
Mar 12, 2020 | 63.92 | 64.66 | 60.30 | 63.12 | 31,130,212 | -5.60(-8.15%) |
Mar 11, 2020 | 68.06 | 70.22 | 67.66 | 68.72 | 22,248,282 | -1.61(-2.29%) |
Mar 10, 2020 | 71.38 | 71.43 | 67.07 | 70.33 | 27,294,560 | +3.57(+5.34%) |
Mar 09, 2020 | 68.06 | 72.84 | 66.21 | 66.77 | 36,964,388 | -12.12(-15.37%) |
Mar 06, 2020 | 77.52 | 79.50 | 77.32 | 78.89 | 20,373,828 | -1.55(-1.92%) |
Mar 05, 2020 | 79.21 | 80.60 | 78.58 | 80.44 | 15,481,449 | -1.11(-1.36%) |
Mar 04, 2020 | 79.76 | 81.95 | 79.18 | 81.55 | 17,822,096 | +3.43(+4.39%) |
Mar 03, 2020 | 80.11 | 81.51 | 77.28 | 78.12 | 19,955,296 | -1.82(-2.28%) |