Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.40 | 77.29 | 75.55 | 77.25 | 1,174,100 | +0.75(+0.98%) |
May 28, 2020 | 77.36 | 77.76 | 76.31 | 76.50 | 1,075,007 | -0.98(-1.26%) |
May 27, 2020 | 74.52 | 77.49 | 73.69 | 77.48 | 1,383,601 | +2.24(+2.98%) |
May 26, 2020 | 77.00 | 77.85 | 75.05 | 75.24 | 1,180,256 | -0.42(-0.56%) |
May 22, 2020 | 74.75 | 75.73 | 73.25 | 75.66 | 787,000 | +1.29(+1.73%) |
May 21, 2020 | 75.31 | 75.63 | 73.68 | 74.37 | 1,166,485 | -0.78(-1.04%) |
May 20, 2020 | 75.89 | 76.54 | 74.83 | 75.15 | 1,929,145 | +0.67(+0.90%) |
May 19, 2020 | 75.69 | 75.74 | 74.32 | 74.48 | 1,238,892 | -0.59(-0.79%) |
May 18, 2020 | 76.51 | 78.44 | 75.02 | 75.07 | 1,835,621 | -1.44(-1.88%) |
May 15, 2020 | 75.30 | 76.71 | 74.87 | 76.51 | 1,159,300 | +0.30(+0.39%) |
May 14, 2020 | 76.01 | 76.86 | 74.69 | 76.21 | 1,592,188 | -0.58(-0.76%) |
May 13, 2020 | 75.81 | 76.85 | 74.55 | 76.79 | 2,206,337 | +1.25(+1.65%) |
May 12, 2020 | 76.00 | 76.97 | 75.01 | 75.54 | 1,394,190 | +0.07(+0.09%) |
May 11, 2020 | 74.53 | 76.42 | 74.18 | 75.47 | 1,551,404 | +0.42(+0.56%) |
May 08, 2020 | 73.43 | 75.57 | 72.65 | 75.05 | 1,438,700 | +2.01(+2.75%) |
May 07, 2020 | 72.85 | 74.70 | 71.88 | 73.04 | 2,378,188 | +3.04(+4.34%) |
May 06, 2020 | 69.20 | 70.43 | 68.66 | 70.00 | 2,325,198 | +1.38(+2.01%) |
May 05, 2020 | 67.40 | 69.54 | 67.01 | 68.62 | 1,191,547 | +1.81(+2.71%) |
May 04, 2020 | 65.27 | 67.19 | 64.56 | 66.81 | 1,441,711 | +0.99(+1.50%) |
May 01, 2020 | 67.66 | 68.69 | 65.51 | 65.82 | 1,588,500 | -3.61(-5.20%) |
Apr 30, 2020 | 68.26 | 69.55 | 67.68 | 69.43 | 2,236,075 | +1.31(+1.92%) |
Apr 29, 2020 | 67.35 | 68.72 | 66.88 | 68.12 | 1,160,472 | +2.07(+3.13%) |
Apr 28, 2020 | 68.04 | 68.76 | 65.84 | 66.05 | 831,214 | -1.44(-2.13%) |
Apr 27, 2020 | 68.44 | 69.15 | 67.20 | 67.49 | 1,593,095 | +0.10(+0.15%) |
Apr 24, 2020 | 66.48 | 67.72 | 65.75 | 67.39 | 794,500 | +1.13(+1.71%) |
Apr 23, 2020 | 65.23 | 67.28 | 65.23 | 66.26 | 1,165,483 | +1.03(+1.58%) |
Apr 22, 2020 | 65.16 | 66.21 | 64.61 | 65.23 | 1,585,299 | +0.82(+1.27%) |
Apr 21, 2020 | 65.85 | 66.57 | 62.89 | 64.41 | 995,157 | -2.75(-4.09%) |
Apr 20, 2020 | 65.81 | 67.86 | 65.40 | 67.16 | 1,115,081 | +0.34(+0.51%) |
Apr 17, 2020 | 65.00 | 67.11 | 64.74 | 66.82 | 1,260,800 | +2.36(+3.66%) |
Apr 16, 2020 | 64.03 | 64.89 | 63.28 | 64.46 | 965,734 | +0.79(+1.24%) |
Apr 15, 2020 | 62.10 | 64.33 | 61.26 | 63.67 | 964,435 | -0.17(-0.27%) |
Apr 14, 2020 | 63.68 | 64.94 | 62.79 | 63.84 | 1,460,516 | +1.53(+2.46%) |
Apr 13, 2020 | 62.33 | 62.81 | 60.47 | 62.31 | 1,240,484 | -0.23(-0.37%) |
Apr 09, 2020 | 61.95 | 63.83 | 61.45 | 62.54 | 1,144,200 | +1.38(+2.26%) |
Apr 08, 2020 | 58.79 | 61.76 | 58.31 | 61.16 | 1,376,169 | +3.15(+5.43%) |
Apr 07, 2020 | 60.92 | 62.22 | 57.47 | 58.01 | 2,105,302 | -0.81(-1.38%) |
Apr 06, 2020 | 55.40 | 59.35 | 54.64 | 58.82 | 2,626,952 | +6.75(+12.96%) |
Apr 03, 2020 | 55.37 | 56.43 | 50.63 | 52.07 | 4,592,100 | -4.17(-7.41%) |
Apr 02, 2020 | 53.26 | 57.54 | 52.20 | 56.24 | 4,703,420 | +3.38(+6.39%) |
Apr 01, 2020 | 54.98 | 55.54 | 50.76 | 52.86 | 4,530,445 | -4.25(-7.44%) |
Mar 31, 2020 | 58.79 | 60.63 | 56.81 | 57.11 | 3,907,158 | -2.05(-3.47%) |
Mar 30, 2020 | 56.93 | 59.65 | 56.25 | 59.16 | 3,396,161 | +2.49(+4.39%) |
Mar 27, 2020 | 55.57 | 59.00 | 54.60 | 56.67 | 5,549,500 | -1.89(-3.23%) |
Mar 26, 2020 | 57.92 | 60.78 | 57.42 | 58.56 | 3,421,367 | +1.09(+1.90%) |
Mar 25, 2020 | 57.31 | 60.35 | 57.15 | 57.47 | 2,398,685 | +0.16(+0.28%) |
Mar 24, 2020 | 51.47 | 57.54 | 51.47 | 57.31 | 3,375,662 | +8.54(+17.51%) |
Mar 23, 2020 | 48.40 | 50.49 | 46.15 | 48.77 | 2,854,892 | +0.06(+0.12%) |
Mar 20, 2020 | 48.05 | 52.23 | 47.72 | 48.71 | 3,145,400 | +0.83(+1.73%) |
Mar 19, 2020 | 41.36 | 48.74 | 41.05 | 47.88 | 3,850,450 | +5.96(+14.22%) |
Mar 18, 2020 | 41.59 | 47.74 | 40.25 | 41.92 | 3,404,646 | -2.85(-6.37%) |
Mar 17, 2020 | 44.86 | 50.25 | 41.35 | 44.77 | 3,815,457 | +0.35(+0.79%) |
Mar 16, 2020 | 48.25 | 50.55 | 44.26 | 44.42 | 3,930,436 | -10.53(-19.16%) |
Mar 13, 2020 | 54.26 | 55.04 | 49.63 | 54.95 | 2,135,600 | +3.16(+6.10%) |
Mar 12, 2020 | 53.50 | 56.31 | 51.18 | 51.79 | 3,793,454 | -6.39(-10.98%) |
Mar 11, 2020 | 61.03 | 61.69 | 57.17 | 58.18 | 1,620,004 | -4.01(-6.45%) |
Mar 10, 2020 | 61.25 | 62.66 | 59.08 | 62.19 | 1,868,786 | +2.47(+4.14%) |
Mar 09, 2020 | 61.61 | 62.14 | 58.00 | 59.72 | 2,291,172 | -5.20(-8.01%) |
Mar 06, 2020 | 65.17 | 65.80 | 63.50 | 64.92 | 2,064,100 | -1.82(-2.73%) |
Mar 05, 2020 | 67.65 | 68.10 | 66.32 | 66.74 | 1,208,447 | -1.79(-2.61%) |
Mar 04, 2020 | 68.33 | 68.69 | 67.10 | 68.53 | 1,893,391 | +1.03(+1.53%) |
Mar 03, 2020 | 70.00 | 70.56 | 66.66 | 67.50 | 1,562,535 | -2.51(-3.59%) |