Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.40 | 75.56 | 73.58 | 74.40 | 1,021,270 | -0.80(-1.07%) |
May 28, 2020 | 78.06 | 78.40 | 75.05 | 75.20 | 798,946 | -2.66(-3.41%) |
May 27, 2020 | 75.01 | 77.93 | 75.01 | 77.86 | 1,124,087 | +4.42(+6.01%) |
May 26, 2020 | 71.13 | 74.11 | 70.88 | 73.44 | 1,049,877 | +4.57(+6.63%) |
May 22, 2020 | 68.76 | 69.08 | 68.00 | 68.87 | 593,321 | +0.06(+0.09%) |
May 21, 2020 | 68.45 | 69.23 | 67.26 | 68.81 | 718,482 | -0.06(-0.09%) |
May 20, 2020 | 68.76 | 69.87 | 68.57 | 68.87 | 709,607 | +0.73(+1.07%) |
May 19, 2020 | 68.90 | 70.22 | 67.91 | 68.14 | 890,361 | -0.81(-1.18%) |
May 18, 2020 | 67.79 | 69.79 | 67.66 | 68.95 | 1,051,355 | +3.74(+5.73%) |
May 15, 2020 | 62.58 | 65.56 | 61.84 | 65.22 | 2,324,291 | +1.89(+2.99%) |
May 14, 2020 | 61.77 | 63.33 | 59.87 | 63.33 | 1,297,647 | +0.33(+0.52%) |
May 13, 2020 | 65.74 | 65.74 | 62.44 | 63.00 | 1,133,170 | -3.16(-4.77%) |
May 12, 2020 | 67.83 | 68.04 | 66.15 | 66.15 | 1,088,580 | -1.62(-2.40%) |
May 11, 2020 | 67.55 | 68.37 | 65.77 | 67.78 | 1,036,598 | -0.40(-0.59%) |
May 08, 2020 | 66.91 | 68.38 | 66.73 | 68.18 | 774,277 | +2.43(+3.69%) |
May 07, 2020 | 65.81 | 67.66 | 65.57 | 65.75 | 1,212,932 | +0.99(+1.53%) |
May 06, 2020 | 66.89 | 67.88 | 63.14 | 64.76 | 1,400,373 | -2.13(-3.19%) |
May 05, 2020 | 68.09 | 68.84 | 66.75 | 66.89 | 968,887 | -0.56(-0.83%) |
May 04, 2020 | 66.58 | 67.72 | 66.05 | 67.46 | 750,114 | +0.39(+0.59%) |
May 01, 2020 | 68.93 | 69.29 | 66.54 | 67.06 | 914,087 | -3.65(-5.16%) |
Apr 30, 2020 | 72.16 | 72.28 | 69.83 | 70.71 | 1,690,511 | -2.52(-3.45%) |
Apr 29, 2020 | 72.25 | 74.25 | 71.69 | 73.24 | 1,053,875 | +2.58(+3.65%) |
Apr 28, 2020 | 70.52 | 72.03 | 70.21 | 70.66 | 929,341 | +1.51(+2.18%) |
Apr 27, 2020 | 67.52 | 69.71 | 67.13 | 69.15 | 753,550 | +2.23(+3.33%) |
Apr 24, 2020 | 65.77 | 67.41 | 65.32 | 66.92 | 984,720 | +1.72(+2.64%) |
Apr 23, 2020 | 65.89 | 66.87 | 64.83 | 65.20 | 813,874 | +0.18(+0.27%) |
Apr 22, 2020 | 64.64 | 65.49 | 63.69 | 65.02 | 798,323 | +1.66(+2.62%) |
Apr 21, 2020 | 63.52 | 64.34 | 62.93 | 63.36 | 768,012 | -1.91(-2.92%) |
Apr 20, 2020 | 65.62 | 67.27 | 64.80 | 65.27 | 965,708 | -1.31(-1.97%) |
Apr 17, 2020 | 67.81 | 69.58 | 65.77 | 66.58 | 1,186,867 | +1.04(+1.59%) |
Apr 16, 2020 | 63.48 | 65.96 | 63.01 | 65.54 | 1,234,080 | +1.75(+2.74%) |
Apr 15, 2020 | 63.51 | 64.58 | 61.94 | 63.79 | 1,030,176 | -2.36(-3.57%) |
Apr 14, 2020 | 64.76 | 66.43 | 64.30 | 66.15 | 1,119,012 | +2.57(+4.04%) |
Apr 13, 2020 | 63.69 | 63.79 | 61.20 | 63.59 | 1,531,989 | -0.34(-0.53%) |
Apr 09, 2020 | 66.78 | 67.98 | 63.23 | 63.92 | 2,069,337 | -1.41(-2.16%) |
Apr 08, 2020 | 63.23 | 65.63 | 62.02 | 65.33 | 1,348,331 | +3.47(+5.61%) |
Apr 07, 2020 | 63.56 | 64.94 | 60.78 | 61.86 | 1,605,240 | +2.02(+3.37%) |
Apr 06, 2020 | 55.01 | 60.33 | 55.01 | 59.85 | 1,721,024 | +7.88(+15.17%) |
Apr 03, 2020 | 54.54 | 55.29 | 51.62 | 51.96 | 1,231,041 | -2.80(-5.11%) |
Apr 02, 2020 | 55.29 | 57.74 | 53.07 | 54.76 | 1,561,205 | -1.20(-2.14%) |
Apr 01, 2020 | 56.73 | 57.46 | 55.22 | 55.96 | 1,818,938 | -4.09(-6.82%) |
Mar 31, 2020 | 58.39 | 60.69 | 57.61 | 60.05 | 2,114,537 | +1.11(+1.89%) |
Mar 30, 2020 | 57.49 | 59.94 | 56.56 | 58.94 | 1,233,291 | +1.44(+2.51%) |
Mar 27, 2020 | 58.16 | 59.64 | 56.44 | 57.49 | 1,380,492 | -3.73(-6.09%) |
Mar 26, 2020 | 58.02 | 61.77 | 56.63 | 61.22 | 1,811,025 | +3.44(+5.96%) |
Mar 25, 2020 | 54.35 | 61.35 | 53.42 | 57.78 | 2,069,161 | +3.54(+6.53%) |
Mar 24, 2020 | 46.93 | 54.64 | 46.66 | 54.24 | 1,888,632 | +9.38(+20.92%) |
Mar 23, 2020 | 49.26 | 49.46 | 44.31 | 44.86 | 2,475,615 | -4.51(-9.14%) |
Mar 20, 2020 | 58.12 | 58.23 | 49.07 | 49.37 | 2,711,317 | -7.99(-13.93%) |
Mar 19, 2020 | 58.43 | 59.15 | 55.59 | 57.36 | 1,747,596 | -1.82(-3.07%) |
Mar 18, 2020 | 64.31 | 65.35 | 54.32 | 59.18 | 1,527,996 | -9.37(-13.66%) |
Mar 17, 2020 | 64.26 | 68.55 | 62.88 | 68.54 | 1,639,937 | +5.26(+8.32%) |
Mar 16, 2020 | 63.11 | 66.53 | 62.44 | 63.28 | 1,630,280 | -7.42(-10.50%) |
Mar 13, 2020 | 72.48 | 73.03 | 67.50 | 70.70 | 1,799,024 | +0.73(+1.05%) |
Mar 12, 2020 | 70.16 | 73.66 | 67.09 | 69.97 | 2,355,599 | -4.86(-6.50%) |
Mar 11, 2020 | 74.52 | 76.22 | 73.76 | 74.83 | 1,676,215 | -1.80(-2.35%) |
Mar 10, 2020 | 74.10 | 76.70 | 72.69 | 76.63 | 1,424,845 | +5.15(+7.20%) |
Mar 09, 2020 | 70.06 | 73.08 | 69.00 | 71.49 | 2,122,021 | -2.41(-3.26%) |
Mar 06, 2020 | 74.34 | 75.69 | 72.05 | 73.90 | 2,059,583 | -2.50(-3.27%) |
Mar 05, 2020 | 76.63 | 77.60 | 75.25 | 76.39 | 1,181,117 | -2.51(-3.18%) |
Mar 04, 2020 | 77.50 | 79.01 | 75.74 | 78.90 | 974,291 | +2.55(+3.35%) |
Mar 03, 2020 | 78.14 | 79.30 | 75.28 | 76.35 | 1,601,647 | -2.37(-3.01%) |