Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.73 | 81.95 | 79.34 | 81.08 | 8,329,100 | +1.46(+1.83%) |
May 28, 2020 | 81.02 | 82.32 | 79.00 | 79.62 | 9,940,403 | -1.40(-1.73%) |
May 27, 2020 | 80.04 | 81.14 | 76.02 | 81.02 | 11,626,828 | +0.07(+0.09%) |
May 26, 2020 | 83.98 | 84.09 | 80.50 | 80.95 | 9,677,454 | -0.54(-0.66%) |
May 22, 2020 | 81.23 | 82.49 | 80.83 | 81.49 | 6,262,000 | +0.00(+0.00%) |
May 21, 2020 | 79.50 | 81.70 | 78.76 | 81.49 | 10,069,840 | -0.55(-0.67%) |
May 20, 2020 | 81.50 | 83.10 | 80.52 | 82.04 | 10,150,669 | +2.79(+3.52%) |
May 19, 2020 | 76.45 | 82.14 | 76.25 | 79.25 | 14,220,332 | +2.62(+3.42%) |
May 18, 2020 | 78.70 | 81.35 | 76.44 | 76.63 | 16,235,762 | -3.63(-4.52%) |
May 15, 2020 | 77.75 | 81.13 | 76.65 | 80.26 | 16,311,900 | +2.06(+2.63%) |
May 14, 2020 | 72.17 | 78.25 | 71.07 | 78.20 | 16,031,657 | +4.41(+5.98%) |
May 13, 2020 | 75.32 | 75.80 | 70.82 | 73.79 | 13,965,262 | -1.42(-1.89%) |
May 12, 2020 | 76.00 | 77.39 | 74.31 | 75.21 | 17,007,184 | +0.31(+0.41%) |
May 11, 2020 | 75.70 | 75.90 | 74.36 | 74.90 | 12,713,076 | -1.15(-1.51%) |
May 08, 2020 | 72.04 | 76.40 | 72.00 | 76.05 | 20,041,100 | +1.43(+1.92%) |
May 07, 2020 | 69.86 | 76.80 | 69.58 | 74.62 | 31,018,088 | +6.52(+9.57%) |
May 06, 2020 | 67.32 | 69.81 | 67.12 | 68.10 | 16,160,056 | +1.41(+2.11%) |
May 05, 2020 | 66.00 | 68.59 | 65.21 | 66.69 | 12,002,979 | +3.00(+4.71%) |
May 04, 2020 | 61.34 | 64.17 | 61.09 | 63.69 | 7,554,304 | +0.69(+1.10%) |
May 01, 2020 | 62.84 | 63.91 | 61.44 | 63.00 | 10,042,400 | -2.14(-3.29%) |
Apr 30, 2020 | 65.00 | 66.89 | 64.72 | 65.14 | 10,517,673 | -0.63(-0.96%) |
Apr 29, 2020 | 63.44 | 66.72 | 63.39 | 65.77 | 14,377,472 | +4.02(+6.51%) |
Apr 28, 2020 | 64.17 | 65.03 | 60.90 | 61.75 | 11,849,005 | -1.80(-2.83%) |
Apr 27, 2020 | 63.61 | 64.24 | 61.81 | 63.55 | 10,237,746 | +1.54(+2.48%) |
Apr 24, 2020 | 62.23 | 62.56 | 61.04 | 62.01 | 9,628,400 | +0.19(+0.31%) |
Apr 23, 2020 | 61.31 | 63.50 | 60.92 | 61.82 | 13,096,398 | +0.86(+1.41%) |
Apr 22, 2020 | 59.35 | 61.25 | 58.01 | 60.96 | 13,448,685 | +3.56(+6.20%) |
Apr 21, 2020 | 60.00 | 60.44 | 56.86 | 57.40 | 15,323,780 | -3.66(-5.99%) |
Apr 20, 2020 | 59.44 | 63.59 | 59.15 | 61.06 | 14,333,678 | -0.03(-0.05%) |
Apr 17, 2020 | 59.50 | 61.44 | 58.70 | 61.09 | 14,044,700 | +3.77(+6.58%) |
Apr 16, 2020 | 58.10 | 59.30 | 56.63 | 57.32 | 19,829,262 | -4.06(-6.61%) |
Apr 15, 2020 | 59.67 | 61.76 | 59.33 | 61.38 | 12,461,894 | -1.03(-1.65%) |
Apr 14, 2020 | 60.02 | 62.61 | 59.61 | 62.41 | 17,888,460 | +2.99(+5.03%) |
Apr 13, 2020 | 60.10 | 60.10 | 56.12 | 59.42 | 15,187,923 | +0.21(+0.35%) |
Apr 09, 2020 | 58.88 | 64.94 | 58.50 | 59.21 | 30,870,800 | +2.17(+3.80%) |
Apr 08, 2020 | 51.81 | 57.75 | 51.81 | 57.04 | 24,766,718 | +6.73(+13.38%) |
Apr 07, 2020 | 54.78 | 54.91 | 49.70 | 50.31 | 17,089,580 | -0.11(-0.22%) |
Apr 06, 2020 | 47.22 | 51.10 | 46.19 | 50.42 | 25,498,468 | +6.70(+15.32%) |
Apr 03, 2020 | 46.02 | 46.68 | 42.33 | 43.72 | 18,748,600 | -2.16(-4.71%) |
Apr 02, 2020 | 46.33 | 48.03 | 45.00 | 45.88 | 12,862,502 | -0.93(-1.99%) |
Apr 01, 2020 | 49.78 | 50.01 | 46.05 | 46.81 | 16,586,434 | -5.57(-10.63%) |
Mar 31, 2020 | 54.69 | 55.24 | 51.13 | 52.38 | 18,319,532 | -2.62(-4.76%) |
Mar 30, 2020 | 52.90 | 55.44 | 51.53 | 55.00 | 12,051,139 | +1.66(+3.11%) |
Mar 27, 2020 | 54.00 | 54.42 | 51.48 | 53.34 | 14,655,600 | -2.69(-4.80%) |
Mar 26, 2020 | 53.79 | 59.25 | 53.78 | 56.03 | 23,620,216 | +3.64(+6.95%) |
Mar 25, 2020 | 50.29 | 58.10 | 49.53 | 52.39 | 34,922,952 | +6.08(+13.13%) |
Mar 24, 2020 | 43.50 | 48.88 | 42.56 | 46.31 | 26,147,452 | +6.30(+15.75%) |
Mar 23, 2020 | 38.47 | 40.55 | 36.11 | 40.01 | 21,751,376 | +1.92(+5.04%) |
Mar 20, 2020 | 41.85 | 43.84 | 37.80 | 38.09 | 26,896,700 | -1.91(-4.77%) |
Mar 19, 2020 | 40.18 | 47.42 | 37.00 | 40.00 | 24,522,416 | +0.50(+1.27%) |
Mar 18, 2020 | 41.03 | 42.08 | 32.33 | 39.50 | 27,112,528 | -5.23(-11.69%) |
Mar 17, 2020 | 43.79 | 45.29 | 39.00 | 44.73 | 22,685,848 | +3.46(+8.38%) |
Mar 16, 2020 | 49.25 | 49.25 | 40.00 | 41.27 | 27,701,072 | -16.50(-28.56%) |
Mar 13, 2020 | 56.74 | 57.79 | 52.31 | 57.77 | 14,666,100 | +4.20(+7.84%) |
Mar 12, 2020 | 55.00 | 58.04 | 52.97 | 53.57 | 19,521,908 | -8.87(-14.21%) |
Mar 11, 2020 | 66.35 | 66.35 | 60.82 | 62.44 | 13,627,541 | -4.80(-7.14%) |
Mar 10, 2020 | 68.32 | 68.56 | 63.37 | 67.24 | 11,803,217 | +1.51(+2.30%) |
Mar 09, 2020 | 67.21 | 67.41 | 63.33 | 65.73 | 16,393,405 | -7.36(-10.07%) |
Mar 06, 2020 | 75.03 | 75.94 | 70.27 | 73.09 | 16,409,400 | -3.23(-4.23%) |
Mar 05, 2020 | 77.78 | 79.02 | 75.66 | 76.32 | 11,257,257 | -2.94(-3.71%) |
Mar 04, 2020 | 78.35 | 79.49 | 75.82 | 79.26 | 13,368,186 | +0.42(+0.53%) |
Mar 03, 2020 | 80.49 | 80.60 | 75.81 | 78.84 | 18,032,374 | -1.83(-2.27%) |