Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.51 | 79.45 | 77.51 | 79.45 | 44,143 | +2.19(+2.84%) |
May 28, 2020 | 76.88 | 78.36 | 76.88 | 77.26 | 72,947 | +0.39(+0.51%) |
May 27, 2020 | 76.73 | 76.86 | 74.32 | 76.86 | 256,393 | +0.33(+0.44%) |
May 26, 2020 | 78.27 | 78.27 | 76.48 | 76.53 | 59,783 | -0.35(-0.46%) |
May 22, 2020 | 76.23 | 76.88 | 75.94 | 76.88 | 45,363 | +0.57(+0.75%) |
May 21, 2020 | 76.60 | 76.69 | 75.64 | 76.31 | 34,975 | -0.33(-0.44%) |
May 20, 2020 | 76.38 | 77.11 | 76.37 | 76.65 | 80,394 | +1.15(+1.52%) |
May 19, 2020 | 75.64 | 76.39 | 75.50 | 75.50 | 66,978 | -0.30(-0.39%) |
May 18, 2020 | 76.02 | 76.69 | 75.79 | 75.79 | 90,654 | +1.21(+1.62%) |
May 15, 2020 | 73.56 | 74.65 | 73.33 | 74.58 | 48,211 | +0.64(+0.86%) |
May 14, 2020 | 72.88 | 73.95 | 72.30 | 73.94 | 59,999 | +0.33(+0.45%) |
May 13, 2020 | 74.21 | 74.95 | 72.32 | 73.61 | 104,271 | -0.19(-0.25%) |
May 12, 2020 | 75.01 | 75.62 | 73.80 | 73.80 | 122,123 | -1.02(-1.37%) |
May 11, 2020 | 73.68 | 75.16 | 73.68 | 74.82 | 59,791 | +0.70(+0.94%) |
May 08, 2020 | 73.98 | 74.59 | 73.78 | 74.12 | 64,282 | +0.70(+0.95%) |
May 07, 2020 | 72.91 | 73.96 | 72.91 | 73.42 | 69,526 | +1.83(+2.55%) |
May 06, 2020 | 71.55 | 72.22 | 71.32 | 71.59 | 236,086 | +0.22(+0.30%) |
May 05, 2020 | 70.69 | 72.03 | 70.69 | 71.38 | 52,401 | +1.45(+2.08%) |
May 04, 2020 | 68.98 | 70.02 | 68.90 | 69.92 | 102,069 | +0.51(+0.74%) |
May 01, 2020 | 69.93 | 70.31 | 69.01 | 69.41 | 92,964 | -2.01(-2.81%) |
Apr 30, 2020 | 72.08 | 72.22 | 71.11 | 71.42 | 87,972 | -1.09(-1.51%) |
Apr 29, 2020 | 71.92 | 72.81 | 71.58 | 72.51 | 49,190 | +1.85(+2.62%) |
Apr 28, 2020 | 72.44 | 72.44 | 70.43 | 70.66 | 63,668 | -0.91(-1.28%) |
Apr 27, 2020 | 70.60 | 71.79 | 70.60 | 71.57 | 38,565 | +1.58(+2.26%) |
Apr 24, 2020 | 69.09 | 70.19 | 68.80 | 69.99 | 54,314 | +1.23(+1.79%) |
Apr 23, 2020 | 69.14 | 69.91 | 68.76 | 68.76 | 164,631 | -0.34(-0.50%) |
Apr 22, 2020 | 68.21 | 69.44 | 68.05 | 69.11 | 91,680 | +2.02(+3.00%) |
Apr 21, 2020 | 68.48 | 68.65 | 66.83 | 67.09 | 75,275 | -2.29(-3.30%) |
Apr 20, 2020 | 68.79 | 70.27 | 68.79 | 69.38 | 107,616 | -0.04(-0.06%) |
Apr 17, 2020 | 69.46 | 69.46 | 68.65 | 69.42 | 92,252 | +1.45(+2.13%) |
Apr 16, 2020 | 67.66 | 68.50 | 67.28 | 67.98 | 77,369 | +0.70(+1.04%) |
Apr 15, 2020 | 66.71 | 67.63 | 66.51 | 67.28 | 133,581 | -0.80(-1.17%) |
Apr 14, 2020 | 67.30 | 68.33 | 67.27 | 68.07 | 108,810 | +2.09(+3.17%) |
Apr 13, 2020 | 65.86 | 66.10 | 64.54 | 65.98 | 118,740 | +0.03(+0.04%) |
Apr 09, 2020 | 65.30 | 66.51 | 65.30 | 65.95 | 147,177 | +1.22(+1.88%) |
Apr 08, 2020 | 63.26 | 65.02 | 62.77 | 64.74 | 69,146 | +1.98(+3.16%) |
Apr 07, 2020 | 64.74 | 64.93 | 62.68 | 62.76 | 254,771 | -0.28(-0.44%) |
Apr 06, 2020 | 61.10 | 63.34 | 60.85 | 63.03 | 168,358 | +3.92(+6.64%) |
Apr 03, 2020 | 59.60 | 59.96 | 58.31 | 59.11 | 81,979 | -0.55(-0.92%) |
Apr 02, 2020 | 58.79 | 60.18 | 58.41 | 59.66 | 191,699 | +0.44(+0.75%) |
Apr 01, 2020 | 59.52 | 60.75 | 58.65 | 59.22 | 190,679 | -2.73(-4.41%) |
Mar 31, 2020 | 62.46 | 62.97 | 61.42 | 61.95 | 129,204 | -0.78(-1.24%) |
Mar 30, 2020 | 61.35 | 62.73 | 61.23 | 62.73 | 111,859 | +1.83(+3.00%) |
Mar 27, 2020 | 60.38 | 62.18 | 59.94 | 60.90 | 147,889 | -1.44(-2.30%) |
Mar 26, 2020 | 59.75 | 62.42 | 59.75 | 62.33 | 257,044 | +2.73(+4.58%) |
Mar 25, 2020 | 59.11 | 61.83 | 58.53 | 59.61 | 193,607 | +0.50(+0.85%) |
Mar 24, 2020 | 56.47 | 59.19 | 56.47 | 59.10 | 153,776 | +4.79(+8.81%) |
Mar 23, 2020 | 55.12 | 55.49 | 52.82 | 54.32 | 394,204 | -1.05(-1.90%) |
Mar 20, 2020 | 57.64 | 58.78 | 55.23 | 55.37 | 222,362 | -1.56(-2.74%) |
Mar 19, 2020 | 54.28 | 58.08 | 53.45 | 56.93 | 244,308 | +2.33(+4.28%) |
Mar 18, 2020 | 54.40 | 56.51 | 52.08 | 54.59 | 202,630 | -4.35(-7.37%) |
Mar 17, 2020 | 57.00 | 59.44 | 54.67 | 58.94 | 231,423 | +2.79(+4.96%) |
Mar 16, 2020 | 56.01 | 60.19 | 55.30 | 56.15 | 261,400 | -8.28(-12.85%) |
Mar 13, 2020 | 63.86 | 64.43 | 59.81 | 64.43 | 233,577 | +3.63(+5.97%) |
Mar 12, 2020 | 62.18 | 64.34 | 53.46 | 60.80 | 722,438 | -6.59(-9.78%) |
Mar 11, 2020 | 69.34 | 69.82 | 66.32 | 67.39 | 203,712 | -3.85(-5.41%) |
Mar 10, 2020 | 70.38 | 71.25 | 67.57 | 71.25 | 163,028 | +2.81(+4.10%) |
Mar 09, 2020 | 68.64 | 70.97 | 67.68 | 68.44 | 404,858 | -6.02(-8.09%) |
Mar 06, 2020 | 74.10 | 74.93 | 72.97 | 74.46 | 191,673 | -1.89(-2.48%) |
Mar 05, 2020 | 77.12 | 77.76 | 75.70 | 76.36 | 105,984 | -2.31(-2.94%) |
Mar 04, 2020 | 77.68 | 78.73 | 76.74 | 78.67 | 86,542 | +2.48(+3.26%) |
Mar 03, 2020 | 78.51 | 79.34 | 75.38 | 76.19 | 98,936 | -1.64(-2.10%) |