Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.76 | 78.01 | 75.45 | 77.22 | 315,785 | -0.53(-0.68%) |
May 28, 2020 | 79.10 | 79.54 | 77.28 | 77.75 | 340,193 | -1.33(-1.68%) |
May 27, 2020 | 76.80 | 79.23 | 76.42 | 79.09 | 288,860 | +3.51(+4.65%) |
May 26, 2020 | 74.71 | 76.37 | 74.08 | 75.57 | 233,753 | +2.99(+4.12%) |
May 22, 2020 | 72.62 | 73.24 | 71.41 | 72.58 | 138,195 | +0.39(+0.53%) |
May 21, 2020 | 71.22 | 72.88 | 71.22 | 72.20 | 178,115 | +0.65(+0.90%) |
May 20, 2020 | 71.02 | 72.44 | 70.76 | 71.55 | 173,401 | +1.84(+2.64%) |
May 19, 2020 | 70.17 | 71.78 | 69.64 | 69.71 | 301,342 | -1.09(-1.54%) |
May 18, 2020 | 69.17 | 71.34 | 68.70 | 70.80 | 357,358 | +4.29(+6.45%) |
May 15, 2020 | 66.12 | 67.46 | 65.27 | 66.51 | 250,057 | +0.30(+0.45%) |
May 14, 2020 | 64.73 | 66.31 | 63.18 | 66.21 | 233,857 | +0.42(+0.65%) |
May 13, 2020 | 66.44 | 67.87 | 65.43 | 65.78 | 327,957 | -1.27(-1.90%) |
May 12, 2020 | 71.56 | 71.56 | 66.98 | 67.06 | 229,262 | -4.45(-6.22%) |
May 11, 2020 | 71.47 | 72.57 | 70.55 | 71.50 | 280,518 | -0.66(-0.91%) |
May 08, 2020 | 70.48 | 72.26 | 70.06 | 72.16 | 222,169 | +3.14(+4.56%) |
May 07, 2020 | 70.16 | 70.68 | 68.66 | 69.02 | 195,545 | +0.00(+0.00%) |
May 06, 2020 | 70.01 | 70.16 | 68.46 | 69.02 | 261,738 | -0.88(-1.26%) |
May 05, 2020 | 68.99 | 71.04 | 68.74 | 69.89 | 281,337 | +2.27(+3.35%) |
May 04, 2020 | 66.84 | 67.66 | 66.31 | 67.63 | 284,187 | -0.31(-0.45%) |
May 01, 2020 | 68.44 | 68.56 | 67.04 | 67.94 | 258,766 | -1.61(-2.32%) |
Apr 30, 2020 | 71.18 | 71.70 | 68.95 | 69.55 | 294,080 | -2.75(-3.80%) |
Apr 29, 2020 | 70.41 | 73.17 | 69.84 | 72.30 | 497,749 | +1.95(+2.77%) |
Apr 28, 2020 | 67.14 | 73.63 | 67.08 | 70.35 | 580,089 | +9.31(+15.25%) |
Apr 27, 2020 | 58.11 | 61.20 | 57.57 | 61.04 | 284,142 | +3.14(+5.43%) |
Apr 24, 2020 | 56.87 | 57.89 | 56.15 | 57.89 | 222,480 | +1.25(+2.21%) |
Apr 23, 2020 | 56.04 | 57.82 | 56.04 | 56.64 | 262,438 | +0.35(+0.62%) |
Apr 22, 2020 | 57.42 | 57.62 | 55.39 | 56.29 | 287,098 | +0.35(+0.62%) |
Apr 21, 2020 | 57.63 | 57.98 | 55.95 | 55.95 | 287,347 | -3.09(-5.23%) |
Apr 20, 2020 | 59.77 | 61.32 | 58.39 | 59.03 | 218,370 | -2.12(-3.47%) |
Apr 17, 2020 | 61.36 | 62.96 | 60.82 | 61.15 | 294,533 | +1.44(+2.41%) |
Apr 16, 2020 | 60.02 | 61.39 | 58.13 | 59.72 | 377,502 | -0.72(-1.20%) |
Apr 15, 2020 | 59.86 | 61.23 | 58.97 | 60.44 | 352,915 | -1.30(-2.11%) |
Apr 14, 2020 | 63.03 | 64.04 | 60.59 | 61.74 | 357,982 | +0.46(+0.76%) |
Apr 13, 2020 | 63.58 | 63.67 | 60.62 | 61.28 | 192,458 | -2.94(-4.58%) |
Apr 09, 2020 | 61.56 | 64.35 | 61.06 | 64.22 | 217,504 | +3.68(+6.09%) |
Apr 08, 2020 | 60.56 | 60.99 | 59.19 | 60.54 | 262,011 | +1.23(+2.07%) |
Apr 07, 2020 | 62.59 | 62.75 | 58.52 | 59.31 | 448,214 | -1.00(-1.66%) |
Apr 06, 2020 | 56.77 | 60.49 | 56.77 | 60.31 | 264,831 | +5.74(+10.52%) |
Apr 03, 2020 | 59.64 | 60.48 | 54.33 | 54.58 | 447,864 | -6.13(-10.10%) |
Apr 02, 2020 | 58.08 | 61.02 | 57.75 | 60.71 | 538,348 | +2.50(+4.29%) |
Apr 01, 2020 | 57.27 | 58.66 | 56.47 | 58.21 | 674,626 | -1.35(-2.27%) |
Mar 31, 2020 | 58.62 | 60.44 | 58.19 | 59.56 | 530,153 | +0.12(+0.19%) |
Mar 30, 2020 | 57.76 | 59.73 | 57.31 | 59.45 | 280,090 | +2.21(+3.86%) |
Mar 27, 2020 | 54.80 | 59.72 | 54.45 | 57.24 | 319,563 | -0.26(-0.45%) |
Mar 26, 2020 | 53.72 | 59.08 | 52.91 | 57.50 | 448,603 | +4.43(+8.35%) |
Mar 25, 2020 | 51.56 | 55.10 | 50.00 | 53.07 | 583,095 | +1.35(+2.62%) |
Mar 24, 2020 | 48.96 | 53.75 | 47.42 | 51.71 | 522,319 | +4.50(+9.53%) |
Mar 23, 2020 | 53.17 | 53.21 | 45.19 | 47.21 | 772,954 | -6.20(-11.61%) |
Mar 20, 2020 | 63.61 | 63.92 | 52.68 | 53.41 | 658,690 | -9.96(-15.71%) |
Mar 19, 2020 | 56.30 | 63.91 | 55.50 | 63.37 | 423,271 | +7.21(+12.83%) |
Mar 18, 2020 | 56.87 | 57.73 | 54.03 | 56.16 | 601,059 | -4.49(-7.40%) |
Mar 17, 2020 | 61.93 | 63.85 | 59.34 | 60.65 | 773,441 | -0.24(-0.39%) |
Mar 16, 2020 | 57.66 | 64.03 | 56.19 | 60.89 | 618,824 | -6.01(-8.98%) |
Mar 13, 2020 | 65.17 | 67.13 | 62.41 | 66.90 | 612,800 | +4.47(+7.16%) |
Mar 12, 2020 | 64.87 | 68.62 | 62.14 | 62.43 | 609,307 | -9.73(-13.49%) |
Mar 11, 2020 | 75.93 | 75.93 | 72.02 | 72.16 | 504,738 | -5.33(-6.88%) |
Mar 10, 2020 | 77.56 | 78.20 | 74.33 | 77.49 | 577,413 | +1.57(+2.06%) |
Mar 09, 2020 | 72.07 | 78.88 | 70.34 | 75.93 | 503,726 | -3.49(-4.39%) |
Mar 06, 2020 | 78.72 | 79.70 | 77.37 | 79.42 | 488,762 | -1.29(-1.60%) |
Mar 05, 2020 | 79.76 | 80.94 | 79.75 | 80.70 | 568,259 | -0.71(-0.87%) |
Mar 04, 2020 | 79.55 | 81.54 | 79.12 | 81.42 | 347,055 | +3.19(+4.08%) |
Mar 03, 2020 | 79.49 | 82.17 | 77.82 | 78.23 | 515,885 | -1.47(-1.85%) |