Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.53 | 79.25 | 75.87 | 76.93 | 268,615 | -1.04(-1.33%) |
May 28, 2020 | 81.33 | 81.33 | 77.42 | 77.97 | 244,067 | -2.44(-3.04%) |
May 27, 2020 | 79.58 | 81.08 | 79.35 | 80.42 | 297,331 | +1.94(+2.47%) |
May 26, 2020 | 76.93 | 78.91 | 75.84 | 78.48 | 345,839 | +3.87(+5.18%) |
May 22, 2020 | 74.56 | 74.78 | 72.96 | 74.61 | 322,873 | +0.32(+0.43%) |
May 21, 2020 | 73.61 | 74.95 | 73.61 | 74.29 | 344,338 | -0.10(-0.14%) |
May 20, 2020 | 74.41 | 75.45 | 73.86 | 74.40 | 248,800 | +1.29(+1.77%) |
May 19, 2020 | 73.28 | 74.36 | 72.76 | 73.10 | 365,741 | -0.42(-0.57%) |
May 18, 2020 | 70.62 | 74.38 | 70.08 | 73.53 | 439,272 | +5.09(+7.44%) |
May 15, 2020 | 67.22 | 69.34 | 66.21 | 68.43 | 1,002,262 | +0.90(+1.33%) |
May 14, 2020 | 64.82 | 67.66 | 63.78 | 67.53 | 370,350 | +1.13(+1.71%) |
May 13, 2020 | 69.38 | 70.16 | 65.28 | 66.40 | 493,910 | -3.48(-4.98%) |
May 12, 2020 | 73.10 | 73.10 | 69.79 | 69.88 | 305,406 | -2.80(-3.85%) |
May 11, 2020 | 72.74 | 73.46 | 71.23 | 72.68 | 491,608 | -0.99(-1.35%) |
May 08, 2020 | 73.18 | 73.86 | 71.73 | 73.68 | 211,581 | +1.95(+2.72%) |
May 07, 2020 | 71.96 | 73.22 | 70.67 | 71.73 | 394,046 | +0.86(+1.22%) |
May 06, 2020 | 73.02 | 73.02 | 70.85 | 70.87 | 273,692 | -1.51(-2.08%) |
May 05, 2020 | 72.65 | 73.40 | 72.19 | 72.37 | 269,911 | +0.79(+1.10%) |
May 04, 2020 | 71.03 | 72.03 | 70.39 | 71.59 | 345,582 | -0.40(-0.56%) |
May 01, 2020 | 74.15 | 74.15 | 71.62 | 71.99 | 323,727 | -3.39(-4.50%) |
Apr 30, 2020 | 77.12 | 77.12 | 75.34 | 75.38 | 728,036 | -2.58(-3.31%) |
Apr 29, 2020 | 77.37 | 78.56 | 76.81 | 77.96 | 355,633 | +2.13(+2.82%) |
Apr 28, 2020 | 76.96 | 77.85 | 74.42 | 75.83 | 501,943 | +0.24(+0.32%) |
Apr 27, 2020 | 72.50 | 76.42 | 70.05 | 75.59 | 644,565 | +4.40(+6.18%) |
Apr 24, 2020 | 70.46 | 71.83 | 69.01 | 71.19 | 473,575 | +1.37(+1.96%) |
Apr 23, 2020 | 69.97 | 71.50 | 69.58 | 69.82 | 271,876 | +0.62(+0.89%) |
Apr 22, 2020 | 69.37 | 69.84 | 68.35 | 69.20 | 205,075 | +1.17(+1.72%) |
Apr 21, 2020 | 67.44 | 68.56 | 66.76 | 68.03 | 226,353 | -1.07(-1.54%) |
Apr 20, 2020 | 69.40 | 70.16 | 68.13 | 69.10 | 399,324 | -1.82(-2.56%) |
Apr 17, 2020 | 72.19 | 73.26 | 70.40 | 70.91 | 349,040 | +0.81(+1.15%) |
Apr 16, 2020 | 68.43 | 70.25 | 67.63 | 70.11 | 300,307 | +1.69(+2.46%) |
Apr 15, 2020 | 69.12 | 69.92 | 68.11 | 68.42 | 301,964 | -3.29(-4.58%) |
Apr 14, 2020 | 71.38 | 72.39 | 70.45 | 71.71 | 307,545 | +1.71(+2.45%) |
Apr 13, 2020 | 72.46 | 72.46 | 69.48 | 70.00 | 362,254 | -3.13(-4.28%) |
Apr 09, 2020 | 74.17 | 75.56 | 71.81 | 73.12 | 350,962 | +0.36(+0.49%) |
Apr 08, 2020 | 69.21 | 73.14 | 68.34 | 72.77 | 522,907 | +4.66(+6.85%) |
Apr 07, 2020 | 69.70 | 72.11 | 68.00 | 68.11 | 502,428 | +0.66(+0.97%) |
Apr 06, 2020 | 64.46 | 67.74 | 64.33 | 67.45 | 431,157 | +5.36(+8.62%) |
Apr 03, 2020 | 62.20 | 63.46 | 60.17 | 62.09 | 372,644 | -0.08(-0.14%) |
Apr 02, 2020 | 59.85 | 63.21 | 59.33 | 62.18 | 517,003 | +2.04(+3.39%) |
Apr 01, 2020 | 62.20 | 62.20 | 58.96 | 60.14 | 512,539 | -4.47(-6.91%) |
Mar 31, 2020 | 65.31 | 65.50 | 63.12 | 64.60 | 608,305 | -0.83(-1.27%) |
Mar 30, 2020 | 64.58 | 66.16 | 63.79 | 65.44 | 440,990 | +1.04(+1.61%) |
Mar 27, 2020 | 65.63 | 66.77 | 63.83 | 64.40 | 404,987 | -3.48(-5.12%) |
Mar 26, 2020 | 64.57 | 68.18 | 63.44 | 67.87 | 421,502 | +4.10(+6.43%) |
Mar 25, 2020 | 60.50 | 66.94 | 59.49 | 63.77 | 724,729 | +3.71(+6.18%) |
Mar 24, 2020 | 58.52 | 60.80 | 57.18 | 60.07 | 791,715 | +4.29(+7.70%) |
Mar 23, 2020 | 60.11 | 61.20 | 55.12 | 55.77 | 856,755 | -4.46(-7.41%) |
Mar 20, 2020 | 63.37 | 64.29 | 59.72 | 60.23 | 899,900 | -3.04(-4.80%) |
Mar 19, 2020 | 64.71 | 67.86 | 62.25 | 63.27 | 730,884 | -2.19(-3.35%) |
Mar 18, 2020 | 62.29 | 66.75 | 60.80 | 65.47 | 886,323 | -2.49(-3.67%) |
Mar 17, 2020 | 65.41 | 69.59 | 63.64 | 67.96 | 730,604 | +3.73(+5.80%) |
Mar 16, 2020 | 68.26 | 72.49 | 63.71 | 64.23 | 882,945 | -6.58(-9.30%) |
Mar 13, 2020 | 67.63 | 71.34 | 66.30 | 70.81 | 906,139 | +6.81(+10.65%) |
Mar 12, 2020 | 62.13 | 65.97 | 59.67 | 64.00 | 744,222 | -2.84(-4.26%) |
Mar 11, 2020 | 69.07 | 70.14 | 66.39 | 66.84 | 414,317 | -4.57(-6.40%) |
Mar 10, 2020 | 69.08 | 71.58 | 67.54 | 71.42 | 706,338 | +4.41(+6.58%) |
Mar 09, 2020 | 70.87 | 73.42 | 65.09 | 67.01 | 779,248 | -8.71(-11.50%) |
Mar 06, 2020 | 74.30 | 76.60 | 73.73 | 75.72 | 314,954 | -1.10(-1.43%) |
Mar 05, 2020 | 78.29 | 79.01 | 76.21 | 76.82 | 342,532 | -3.42(-4.26%) |
Mar 04, 2020 | 80.58 | 80.58 | 78.73 | 80.24 | 432,365 | +1.59(+2.02%) |
Mar 03, 2020 | 78.99 | 80.92 | 77.21 | 78.65 | 678,540 | -0.47(-0.60%) |