Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.72 | 77.15 | 74.94 | 76.99 | 20,267,838 | +0.70(+0.91%) |
May 28, 2020 | 78.59 | 78.84 | 76.23 | 76.29 | 11,474,961 | -2.54(-3.23%) |
May 27, 2020 | 79.49 | 79.50 | 77.34 | 78.84 | 9,314,090 | +0.50(+0.64%) |
May 26, 2020 | 77.65 | 79.21 | 77.27 | 78.33 | 11,225,619 | +2.54(+3.35%) |
May 22, 2020 | 76.78 | 76.91 | 75.11 | 75.80 | 10,199,069 | -1.48(-1.91%) |
May 21, 2020 | 77.89 | 78.39 | 76.64 | 77.28 | 10,517,588 | -0.81(-1.03%) |
May 20, 2020 | 76.40 | 78.48 | 75.71 | 78.08 | 10,908,444 | +2.84(+3.77%) |
May 19, 2020 | 77.69 | 77.77 | 75.17 | 75.24 | 9,227,570 | -2.46(-3.17%) |
May 18, 2020 | 77.58 | 78.42 | 76.79 | 77.70 | 14,657,237 | +3.93(+5.33%) |
May 15, 2020 | 75.01 | 76.17 | 73.50 | 73.78 | 12,221,786 | -0.74(-0.99%) |
May 14, 2020 | 72.23 | 75.24 | 71.18 | 74.51 | 12,904,464 | +1.12(+1.52%) |
May 13, 2020 | 74.39 | 74.47 | 72.25 | 73.39 | 14,760,864 | -1.99(-2.63%) |
May 12, 2020 | 77.06 | 77.81 | 75.30 | 75.38 | 10,569,531 | -1.88(-2.43%) |
May 11, 2020 | 77.95 | 78.28 | 77.10 | 77.26 | 8,577,014 | -1.74(-2.20%) |
May 08, 2020 | 78.61 | 79.07 | 77.84 | 79.00 | 10,396,779 | +2.34(+3.05%) |
May 07, 2020 | 76.94 | 77.83 | 76.05 | 76.65 | 11,784,198 | +2.14(+2.88%) |
May 06, 2020 | 76.83 | 77.33 | 74.28 | 74.51 | 13,469,169 | -2.35(-3.06%) |
May 05, 2020 | 78.19 | 78.86 | 76.69 | 76.86 | 16,441,755 | +1.20(+1.59%) |
May 04, 2020 | 73.44 | 75.81 | 72.56 | 75.66 | 13,526,040 | +1.65(+2.24%) |
May 01, 2020 | 75.72 | 76.17 | 72.02 | 74.01 | 16,013,079 | -2.12(-2.78%) |
Apr 30, 2020 | 77.55 | 79.22 | 74.95 | 76.13 | 14,768,203 | -2.17(-2.77%) |
Apr 29, 2020 | 76.52 | 78.72 | 76.37 | 78.29 | 14,913,389 | +3.90(+5.24%) |
Apr 28, 2020 | 74.10 | 75.26 | 73.50 | 74.40 | 12,864,440 | +0.17(+0.22%) |
Apr 27, 2020 | 71.78 | 74.98 | 71.05 | 74.23 | 14,542,214 | +2.23(+3.10%) |
Apr 24, 2020 | 73.21 | 73.47 | 70.97 | 72.00 | 11,090,115 | +0.17(+0.24%) |
Apr 23, 2020 | 71.41 | 73.46 | 70.66 | 71.82 | 17,190,326 | +1.95(+2.79%) |
Apr 22, 2020 | 70.29 | 70.54 | 68.65 | 69.87 | 12,473,180 | +2.32(+3.43%) |
Apr 21, 2020 | 66.43 | 69.33 | 65.58 | 67.55 | 23,711,578 | -1.60(-2.31%) |
Apr 20, 2020 | 68.40 | 71.99 | 67.93 | 69.15 | 19,024,580 | -2.98(-4.13%) |
Apr 17, 2020 | 67.30 | 72.40 | 67.29 | 72.13 | 19,493,658 | +5.94(+8.98%) |
Apr 16, 2020 | 67.28 | 68.01 | 65.21 | 66.19 | 14,843,170 | -2.07(-3.03%) |
Apr 15, 2020 | 67.44 | 68.99 | 65.63 | 68.26 | 16,897,658 | -1.75(-2.51%) |
Apr 14, 2020 | 70.71 | 72.05 | 69.78 | 70.01 | 17,880,142 | -0.25(-0.35%) |
Apr 13, 2020 | 72.14 | 72.29 | 69.01 | 70.26 | 16,739,697 | +0.50(+0.71%) |
Apr 09, 2020 | 73.43 | 74.40 | 67.45 | 69.76 | 20,603,696 | -1.38(-1.94%) |
Apr 08, 2020 | 68.09 | 71.41 | 67.45 | 71.14 | 14,836,108 | +4.19(+6.25%) |
Apr 07, 2020 | 69.72 | 70.90 | 66.90 | 66.96 | 19,807,602 | +0.44(+0.66%) |
Apr 06, 2020 | 63.71 | 66.98 | 62.48 | 66.52 | 20,946,524 | +4.37(+7.03%) |
Apr 03, 2020 | 64.54 | 65.36 | 60.43 | 62.15 | 18,013,686 | -0.84(-1.33%) |
Apr 02, 2020 | 59.37 | 65.12 | 57.57 | 62.99 | 28,049,030 | +6.26(+11.03%) |
Apr 01, 2020 | 57.52 | 59.82 | 55.94 | 56.73 | 17,353,394 | -3.23(-5.38%) |
Mar 31, 2020 | 60.63 | 62.09 | 58.59 | 59.96 | 22,363,366 | +0.42(+0.71%) |
Mar 30, 2020 | 56.27 | 60.35 | 55.46 | 59.53 | 22,340,650 | +2.62(+4.61%) |
Mar 27, 2020 | 59.68 | 60.85 | 56.68 | 56.91 | 24,667,876 | -6.29(-9.95%) |
Mar 26, 2020 | 58.17 | 63.80 | 56.18 | 63.20 | 29,173,538 | +5.88(+10.26%) |
Mar 25, 2020 | 56.51 | 60.52 | 55.14 | 57.32 | 27,258,224 | +2.25(+4.09%) |
Mar 24, 2020 | 50.87 | 55.98 | 49.91 | 55.07 | 35,281,956 | +10.20(+22.74%) |
Mar 23, 2020 | 48.21 | 49.15 | 43.83 | 44.86 | 28,711,570 | -4.28(-8.71%) |
Mar 20, 2020 | 49.26 | 50.18 | 46.63 | 49.14 | 32,582,568 | +1.65(+3.48%) |
Mar 19, 2020 | 45.72 | 48.40 | 42.70 | 47.49 | 36,098,420 | +1.94(+4.25%) |
Mar 18, 2020 | 54.79 | 54.80 | 45.15 | 45.55 | 30,131,050 | -12.94(-22.12%) |
Mar 17, 2020 | 58.25 | 60.39 | 54.19 | 58.49 | 27,411,104 | +0.82(+1.42%) |
Mar 16, 2020 | 60.05 | 64.95 | 57.66 | 57.67 | 21,188,732 | -11.35(-16.45%) |
Mar 13, 2020 | 66.18 | 69.09 | 61.32 | 69.03 | 28,397,534 | +5.92(+9.39%) |
Mar 12, 2020 | 63.90 | 64.65 | 60.29 | 63.10 | 31,137,606 | -5.60(-8.15%) |
Mar 11, 2020 | 68.04 | 70.20 | 67.64 | 68.70 | 22,253,566 | -1.61(-2.29%) |
Mar 10, 2020 | 71.36 | 71.41 | 67.06 | 70.32 | 27,301,044 | +3.57(+5.34%) |
Mar 09, 2020 | 68.04 | 72.82 | 66.20 | 66.75 | 36,973,164 | -12.12(-15.37%) |
Mar 06, 2020 | 77.50 | 79.48 | 77.30 | 78.87 | 20,378,668 | -1.55(-1.92%) |
Mar 05, 2020 | 79.20 | 80.59 | 78.56 | 80.42 | 15,485,126 | -1.11(-1.36%) |
Mar 04, 2020 | 79.74 | 81.93 | 79.16 | 81.53 | 17,826,328 | +3.43(+4.39%) |
Mar 03, 2020 | 80.09 | 81.49 | 77.26 | 78.10 | 19,960,036 | -1.82(-2.28%) |