Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.13 | 76.84 | 74.63 | 75.77 | 121,900 | -0.74(-0.97%) |
May 28, 2020 | 77.35 | 77.71 | 76.31 | 76.51 | 129,748 | -0.39(-0.51%) |
May 27, 2020 | 76.66 | 77.58 | 75.65 | 76.90 | 124,577 | +1.68(+2.23%) |
May 26, 2020 | 73.97 | 76.61 | 73.51 | 75.22 | 73,149 | +3.51(+4.89%) |
May 22, 2020 | 72.56 | 72.56 | 71.16 | 71.71 | 43,400 | -0.52(-0.72%) |
May 21, 2020 | 72.80 | 73.28 | 71.61 | 72.23 | 110,541 | -0.84(-1.15%) |
May 20, 2020 | 72.23 | 73.80 | 72.23 | 73.07 | 57,314 | +1.17(+1.63%) |
May 19, 2020 | 72.85 | 73.24 | 71.70 | 71.90 | 73,608 | -1.32(-1.80%) |
May 18, 2020 | 71.88 | 73.47 | 71.77 | 73.22 | 97,375 | +3.77(+5.43%) |
May 15, 2020 | 68.26 | 72.55 | 67.64 | 69.45 | 98,300 | +0.83(+1.21%) |
May 14, 2020 | 67.73 | 68.70 | 66.29 | 68.62 | 67,970 | -0.47(-0.68%) |
May 13, 2020 | 70.00 | 70.31 | 68.95 | 69.09 | 100,506 | -1.62(-2.29%) |
May 12, 2020 | 73.62 | 73.95 | 70.40 | 70.71 | 118,440 | -2.76(-3.76%) |
May 11, 2020 | 73.91 | 74.43 | 72.49 | 73.47 | 129,353 | -1.50(-2.00%) |
May 08, 2020 | 71.80 | 75.12 | 71.80 | 74.97 | 83,800 | +4.46(+6.33%) |
May 07, 2020 | 71.75 | 71.75 | 70.51 | 70.51 | 60,263 | -0.36(-0.51%) |
May 06, 2020 | 71.84 | 72.71 | 70.65 | 70.87 | 97,848 | -0.88(-1.23%) |
May 05, 2020 | 72.87 | 73.87 | 71.51 | 71.75 | 133,961 | +0.06(+0.08%) |
May 04, 2020 | 73.15 | 74.16 | 71.18 | 71.69 | 191,496 | -2.68(-3.60%) |
May 01, 2020 | 72.00 | 76.60 | 71.98 | 74.37 | 196,900 | +1.99(+2.75%) |
Apr 30, 2020 | 75.17 | 76.61 | 72.30 | 72.38 | 157,072 | -4.35(-5.67%) |
Apr 29, 2020 | 75.47 | 77.68 | 74.86 | 76.73 | 119,052 | +3.06(+4.15%) |
Apr 28, 2020 | 73.53 | 75.38 | 73.27 | 73.67 | 96,777 | +1.24(+1.71%) |
Apr 27, 2020 | 73.37 | 73.39 | 71.65 | 72.43 | 130,483 | -0.63(-0.86%) |
Apr 24, 2020 | 73.12 | 74.63 | 72.12 | 73.06 | 68,500 | +0.22(+0.30%) |
Apr 23, 2020 | 73.53 | 73.80 | 72.41 | 72.84 | 112,089 | +0.53(+0.73%) |
Apr 22, 2020 | 71.00 | 72.77 | 69.82 | 72.31 | 94,884 | +2.48(+3.55%) |
Apr 21, 2020 | 69.98 | 70.47 | 68.71 | 69.83 | 86,388 | -1.83(-2.55%) |
Apr 20, 2020 | 73.52 | 73.52 | 71.23 | 71.66 | 66,542 | -2.61(-3.51%) |
Apr 17, 2020 | 73.08 | 74.75 | 72.85 | 74.27 | 64,500 | +2.87(+4.02%) |
Apr 16, 2020 | 70.12 | 72.21 | 69.30 | 71.40 | 176,059 | +1.97(+2.84%) |
Apr 15, 2020 | 71.14 | 71.93 | 69.33 | 69.43 | 74,384 | -3.35(-4.60%) |
Apr 14, 2020 | 72.30 | 73.69 | 71.59 | 72.78 | 78,501 | +1.93(+2.72%) |
Apr 13, 2020 | 72.88 | 73.28 | 70.41 | 70.85 | 53,596 | -1.69(-2.33%) |
Apr 09, 2020 | 74.15 | 74.15 | 71.02 | 72.54 | 102,500 | +1.06(+1.48%) |
Apr 08, 2020 | 69.72 | 72.19 | 67.07 | 71.48 | 76,703 | +3.18(+4.66%) |
Apr 07, 2020 | 68.78 | 70.05 | 67.85 | 68.30 | 93,868 | +1.14(+1.70%) |
Apr 06, 2020 | 66.94 | 67.29 | 64.93 | 67.16 | 101,734 | +2.71(+4.20%) |
Apr 03, 2020 | 66.10 | 67.52 | 63.09 | 64.45 | 87,500 | -1.10(-1.68%) |
Apr 02, 2020 | 63.30 | 69.63 | 63.30 | 65.55 | 113,518 | +1.81(+2.84%) |
Apr 01, 2020 | 66.61 | 67.55 | 63.13 | 63.74 | 126,368 | -5.18(-7.52%) |
Mar 31, 2020 | 67.13 | 69.61 | 66.42 | 68.92 | 174,773 | +2.12(+3.17%) |
Mar 30, 2020 | 65.39 | 67.30 | 64.91 | 66.80 | 105,071 | +2.16(+3.34%) |
Mar 27, 2020 | 66.27 | 66.30 | 63.89 | 64.64 | 85,700 | -3.83(-5.59%) |
Mar 26, 2020 | 65.61 | 68.62 | 64.47 | 68.47 | 152,500 | +3.49(+5.37%) |
Mar 25, 2020 | 63.96 | 66.16 | 60.91 | 64.98 | 142,426 | +1.02(+1.59%) |
Mar 24, 2020 | 61.76 | 65.46 | 59.94 | 63.96 | 278,553 | +4.78(+8.08%) |
Mar 23, 2020 | 54.72 | 59.44 | 54.34 | 59.18 | 157,942 | +4.92(+9.07%) |
Mar 20, 2020 | 62.29 | 64.40 | 49.95 | 54.26 | 213,900 | -7.85(-12.64%) |
Mar 19, 2020 | 59.69 | 64.80 | 57.91 | 62.11 | 187,415 | +2.26(+3.78%) |
Mar 18, 2020 | 59.21 | 60.82 | 57.13 | 59.85 | 223,400 | -2.40(-3.86%) |
Mar 17, 2020 | 66.21 | 68.50 | 60.32 | 62.25 | 317,714 | -2.84(-4.36%) |
Mar 16, 2020 | 67.35 | 68.92 | 64.75 | 65.09 | 170,011 | -8.20(-11.19%) |
Mar 13, 2020 | 72.58 | 73.29 | 69.37 | 73.29 | 185,200 | +3.25(+4.64%) |
Mar 12, 2020 | 73.82 | 75.14 | 70.04 | 70.04 | 212,532 | -7.55(-9.73%) |
Mar 11, 2020 | 75.98 | 77.97 | 74.25 | 77.59 | 188,771 | -0.07(-0.09%) |
Mar 10, 2020 | 79.32 | 82.05 | 73.64 | 77.66 | 335,691 | +0.39(+0.50%) |
Mar 09, 2020 | 78.03 | 79.81 | 76.58 | 77.27 | 139,124 | -4.85(-5.91%) |
Mar 06, 2020 | 79.06 | 82.59 | 78.89 | 82.12 | 178,500 | +1.09(+1.35%) |
Mar 05, 2020 | 81.43 | 82.57 | 79.77 | 81.03 | 159,588 | -2.08(-2.50%) |
Mar 04, 2020 | 82.50 | 83.34 | 80.96 | 83.11 | 162,867 | +1.44(+1.76%) |
Mar 03, 2020 | 82.15 | 84.31 | 80.50 | 81.67 | 150,004 | -0.55(-0.67%) |