Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.25 | 88.45 | 84.56 | 88.45 | 74,846,976 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,809,144 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.03 | 79.69 | 84.96 | 117,922,240 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.50 | 86.42 | 86.88 | 77,302,680 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.95 | 104,232,032 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,095,608 | -2.69(-3.01%) |
May 20, 2020 | 89.60 | 90.12 | 88.58 | 89.39 | 58,808,820 | +1.64(+1.87%) |
May 19, 2020 | 87.60 | 90.56 | 87.33 | 87.75 | 71,902,352 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.20 | 77,858,768 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,104,136 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.61 | 80.03 | 60,377,644 | +2.50(+3.22%) |
May 13, 2020 | 78.90 | 80.51 | 75.69 | 77.53 | 62,729,380 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,410,328 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,014,992 | +2.52(+3.24%) |
May 08, 2020 | 76.67 | 77.92 | 76.34 | 77.86 | 34,106,772 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.07 | 75.96 | 37,449,260 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.24 | 73.60 | 74.19 | 32,444,760 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.57 | 73.18 | 36,990,388 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.57 | 31,842,694 | +2.12(+3.01%) |
May 01, 2020 | 70.84 | 71.98 | 69.97 | 70.45 | 34,326,720 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,690,992 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,002,612 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,402,288 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,064,076 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,385,132 | +1.39(+1.96%) |
Apr 23, 2020 | 71.71 | 73.03 | 70.51 | 70.76 | 42,501,304 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.29 | 48,569,732 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,718,656 | -4.37(-6.11%) |
Apr 20, 2020 | 71.56 | 73.12 | 71.07 | 71.52 | 45,041,940 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,096,576 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.39 | 74.57 | 74,692,944 | +4.60(+6.57%) |
Apr 15, 2020 | 69.06 | 70.80 | 68.61 | 69.97 | 36,723,248 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,200,004 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,935,872 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.88 | 65.51 | 52,804,568 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,341,376 | +1.97(+3.06%) |
Apr 07, 2020 | 69.01 | 69.33 | 64.11 | 64.54 | 78,633,792 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,885,320 | +6.10(+10.04%) |
Apr 03, 2020 | 63.27 | 63.69 | 59.39 | 60.77 | 66,548,260 | -2.88(-4.53%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,722,272 | +3.09(+5.10%) |
Apr 01, 2020 | 63.69 | 65.16 | 60.11 | 60.56 | 65,869,968 | -5.12(-7.79%) |
Mar 31, 2020 | 66.57 | 68.62 | 64.22 | 65.68 | 95,257,624 | -0.50(-0.75%) |
Mar 30, 2020 | 63.62 | 66.26 | 63.18 | 66.17 | 60,356,696 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,101,512 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.33 | 62.29 | 64.09 | 69,928,624 | +2.90(+4.73%) |
Mar 25, 2020 | 63.23 | 65.23 | 60.71 | 61.20 | 79,540,248 | -0.89(-1.43%) |
Mar 24, 2020 | 57.05 | 62.95 | 56.82 | 62.08 | 110,430,072 | +9.09(+17.16%) |
Mar 23, 2020 | 51.25 | 53.94 | 49.46 | 52.99 | 64,544,112 | +1.73(+3.37%) |
Mar 20, 2020 | 54.56 | 57.38 | 51.11 | 51.26 | 80,738,680 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.18 | 53.06 | 76,730,920 | +2.53(+5.00%) |
Mar 18, 2020 | 49.85 | 52.31 | 45.02 | 50.53 | 87,484,408 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.13 | 83,565,392 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.33 | 48.33 | 52.08 | 72,854,560 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.00 | 63,700,944 | +6.11(+11.34%) |
Mar 12, 2020 | 56.17 | 58.83 | 53.77 | 53.89 | 81,830,952 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.93 | 60.44 | 61.41 | 50,303,588 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,168,288 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.34 | 61.15 | 61,382,840 | -5.13(-7.74%) |
Mar 06, 2020 | 66.29 | 66.87 | 64.28 | 66.28 | 51,717,656 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.64 | 68.09 | 54,050,280 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.57 | 70.88 | 59,825,384 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.39 | 66.25 | 65,317,884 | -2.63(-3.81%) |