Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.80 | 74.69 | 73.43 | 74.56 | 1,758 | +0.83(+1.13%) |
May 28, 2020 | 74.78 | 74.85 | 73.72 | 73.72 | 3,284 | -0.79(-1.07%) |
May 27, 2020 | 74.08 | 74.52 | 72.88 | 74.52 | 5,000 | +1.33(+1.81%) |
May 26, 2020 | 72.95 | 73.75 | 72.93 | 73.19 | 4,780 | +2.61(+3.70%) |
May 22, 2020 | 70.46 | 70.58 | 70.46 | 70.58 | 1,034 | -0.28(-0.40%) |
May 21, 2020 | 71.54 | 71.59 | 70.56 | 70.86 | 1,670 | -0.76(-1.06%) |
May 20, 2020 | 71.76 | 71.91 | 71.62 | 71.62 | 8,013 | +1.34(+1.90%) |
May 19, 2020 | 71.08 | 71.52 | 70.28 | 70.28 | 1,844 | -0.52(-0.74%) |
May 18, 2020 | 68.97 | 71.05 | 68.97 | 70.81 | 6,715 | +4.00(+5.98%) |
May 15, 2020 | 66.22 | 66.96 | 66.22 | 66.81 | 2,172 | -0.02(-0.03%) |
May 14, 2020 | 64.65 | 66.83 | 64.65 | 66.83 | 1,340 | +0.45(+0.67%) |
May 13, 2020 | 67.81 | 68.54 | 66.00 | 66.38 | 5,224 | -2.25(-3.28%) |
May 12, 2020 | 70.24 | 70.49 | 68.63 | 68.63 | 3,264 | -1.33(-1.89%) |
May 11, 2020 | 69.66 | 69.96 | 69.37 | 69.96 | 3,756 | +0.25(+0.35%) |
May 08, 2020 | 68.17 | 69.99 | 68.17 | 69.71 | 4,447 | +1.63(+2.39%) |
May 07, 2020 | 67.69 | 68.34 | 67.69 | 68.08 | 1,288 | +1.25(+1.87%) |
May 06, 2020 | 66.72 | 67.12 | 66.72 | 66.83 | 1,219 | +0.39(+0.59%) |
May 05, 2020 | 67.28 | 67.67 | 66.44 | 66.44 | 3,935 | +0.44(+0.66%) |
May 04, 2020 | 64.68 | 66.00 | 64.43 | 66.00 | 3,902 | +0.72(+1.11%) |
May 01, 2020 | 66.78 | 66.78 | 64.82 | 65.28 | 7,137 | -3.40(-4.96%) |
Apr 30, 2020 | 70.00 | 70.00 | 68.38 | 68.68 | 2,412 | -1.97(-2.78%) |
Apr 29, 2020 | 68.16 | 70.65 | 68.16 | 70.65 | 2,327 | +3.14(+4.65%) |
Apr 28, 2020 | 67.79 | 67.91 | 67.00 | 67.51 | 4,263 | +1.00(+1.50%) |
Apr 27, 2020 | 64.67 | 66.51 | 64.67 | 66.51 | 1,909 | +2.62(+4.10%) |
Apr 24, 2020 | 63.78 | 63.89 | 62.89 | 63.89 | 3,413 | +0.36(+0.56%) |
Apr 23, 2020 | 63.58 | 64.34 | 63.54 | 63.54 | 2,112 | +0.06(+0.09%) |
Apr 22, 2020 | 62.63 | 63.56 | 62.52 | 63.48 | 4,196 | +2.32(+3.80%) |
Apr 21, 2020 | 62.43 | 62.81 | 61.16 | 61.16 | 4,636 | -2.49(-3.91%) |
Apr 20, 2020 | 63.66 | 64.48 | 63.01 | 63.65 | 4,248 | -1.22(-1.88%) |
Apr 17, 2020 | 64.50 | 65.30 | 64.28 | 64.87 | 4,137 | +2.30(+3.68%) |
Apr 16, 2020 | 62.85 | 62.86 | 61.56 | 62.56 | 3,966 | -0.49(-0.78%) |
Apr 15, 2020 | 63.75 | 63.75 | 62.65 | 63.05 | 5,133 | -2.29(-3.50%) |
Apr 14, 2020 | 64.99 | 66.02 | 64.62 | 65.34 | 5,620 | +2.33(+3.70%) |
Apr 13, 2020 | 63.71 | 63.71 | 61.92 | 63.01 | 3,331 | +0.03(+0.04%) |
Apr 09, 2020 | 64.40 | 64.69 | 62.69 | 62.98 | 4,447 | +0.68(+1.10%) |
Apr 08, 2020 | 60.97 | 62.30 | 60.97 | 62.30 | 5,219 | +2.30(+3.83%) |
Apr 07, 2020 | 62.05 | 62.45 | 59.94 | 60.00 | 7,886 | +0.47(+0.79%) |
Apr 06, 2020 | 57.47 | 59.53 | 57.47 | 59.53 | 4,873 | +4.37(+7.93%) |
Apr 03, 2020 | 56.32 | 56.32 | 54.62 | 55.16 | 2,585 | -0.31(-0.55%) |
Apr 02, 2020 | 55.25 | 55.91 | 54.51 | 55.46 | 7,757 | +0.60(+1.09%) |
Apr 01, 2020 | 56.30 | 56.88 | 54.68 | 54.87 | 9,772 | -3.51(-6.01%) |
Mar 31, 2020 | 58.12 | 59.41 | 57.89 | 58.37 | 10,761 | +0.02(+0.04%) |
Mar 30, 2020 | 57.78 | 58.37 | 57.04 | 58.35 | 12,297 | +0.94(+1.63%) |
Mar 27, 2020 | 57.82 | 58.92 | 55.03 | 57.42 | 2,792 | -3.36(-5.54%) |
Mar 26, 2020 | 59.67 | 60.85 | 59.41 | 60.78 | 5,994 | +1.57(+2.65%) |
Mar 25, 2020 | 57.01 | 60.39 | 56.97 | 59.21 | 7,377 | +2.25(+3.96%) |
Mar 24, 2020 | 51.59 | 56.96 | 51.59 | 56.96 | 12,825 | +6.28(+12.39%) |
Mar 23, 2020 | 49.89 | 51.81 | 49.27 | 50.68 | 15,414 | -1.08(-2.08%) |
Mar 20, 2020 | 54.40 | 54.40 | 51.73 | 51.75 | 7,137 | -1.42(-2.67%) |
Mar 19, 2020 | 49.74 | 53.53 | 48.84 | 53.17 | 13,229 | +4.02(+8.18%) |
Mar 18, 2020 | 52.06 | 52.06 | 48.15 | 49.15 | 11,373 | -5.73(-10.45%) |
Mar 17, 2020 | 53.43 | 55.12 | 51.76 | 54.88 | 19,843 | -0.39(-0.70%) |
Mar 16, 2020 | 51.82 | 56.98 | 51.24 | 55.27 | 17,289 | -4.57(-7.63%) |
Mar 13, 2020 | 59.08 | 62.17 | 56.75 | 59.84 | 10,033 | +2.17(+3.75%) |
Mar 12, 2020 | 57.78 | 60.10 | 55.92 | 57.67 | 62,895 | -6.96(-10.76%) |
Mar 11, 2020 | 66.81 | 67.66 | 63.65 | 64.63 | 9,998 | -4.14(-6.01%) |
Mar 10, 2020 | 70.82 | 70.82 | 66.37 | 68.76 | 13,203 | +2.98(+4.52%) |
Mar 09, 2020 | 65.75 | 68.80 | 63.59 | 65.79 | 14,269 | -7.73(-10.52%) |
Mar 06, 2020 | 73.13 | 73.73 | 72.27 | 73.52 | 3,413 | -1.63(-2.17%) |
Mar 05, 2020 | 75.31 | 76.32 | 75.15 | 75.15 | 3,140 | -1.52(-1.99%) |
Mar 04, 2020 | 76.40 | 76.70 | 75.21 | 76.67 | 4,066 | +1.94(+2.59%) |
Mar 03, 2020 | 76.91 | 77.60 | 74.50 | 74.74 | 10,857 | -0.41(-0.55%) |