Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.99 | 71.98 | 69.21 | 70.56 | 2,911,833 | -1.46(-2.03%) |
May 28, 2020 | 73.86 | 74.43 | 70.99 | 72.02 | 2,109,157 | -0.86(-1.18%) |
May 27, 2020 | 71.98 | 73.34 | 68.43 | 72.88 | 3,486,969 | +3.52(+5.08%) |
May 26, 2020 | 67.13 | 69.54 | 66.81 | 69.36 | 2,665,955 | +5.34(+8.35%) |
May 22, 2020 | 65.56 | 66.25 | 62.77 | 64.02 | 2,461,441 | -1.56(-2.38%) |
May 21, 2020 | 66.25 | 67.01 | 65.06 | 65.58 | 2,241,903 | -0.75(-1.14%) |
May 20, 2020 | 64.56 | 66.48 | 63.98 | 66.33 | 2,455,863 | +2.47(+3.87%) |
May 19, 2020 | 66.04 | 66.68 | 63.47 | 63.86 | 2,389,652 | -2.55(-3.84%) |
May 18, 2020 | 64.32 | 67.42 | 64.32 | 66.41 | 3,457,216 | +4.91(+7.98%) |
May 15, 2020 | 61.53 | 62.10 | 59.94 | 61.51 | 3,653,714 | -1.44(-2.28%) |
May 14, 2020 | 60.27 | 63.04 | 58.73 | 62.94 | 3,667,866 | +1.56(+2.54%) |
May 13, 2020 | 63.87 | 63.90 | 61.03 | 61.38 | 3,673,369 | -3.26(-5.04%) |
May 12, 2020 | 68.87 | 69.03 | 64.48 | 64.64 | 3,138,776 | -4.18(-6.07%) |
May 11, 2020 | 70.75 | 71.51 | 68.79 | 68.82 | 2,039,560 | -2.50(-3.51%) |
May 08, 2020 | 72.10 | 72.71 | 70.68 | 71.32 | 2,246,602 | +0.87(+1.23%) |
May 07, 2020 | 69.60 | 71.18 | 68.86 | 70.45 | 2,381,944 | +2.11(+3.09%) |
May 06, 2020 | 71.75 | 72.28 | 68.22 | 68.34 | 1,856,002 | -3.41(-4.75%) |
May 05, 2020 | 74.65 | 75.29 | 71.65 | 71.75 | 1,676,251 | -1.84(-2.50%) |
May 04, 2020 | 74.98 | 75.41 | 72.79 | 73.58 | 2,089,445 | -2.68(-3.51%) |
May 01, 2020 | 77.61 | 77.86 | 75.89 | 76.26 | 1,214,452 | -3.49(-4.37%) |
Apr 30, 2020 | 79.27 | 80.40 | 78.01 | 79.75 | 1,739,508 | -0.88(-1.09%) |
Apr 29, 2020 | 82.88 | 84.47 | 80.45 | 80.63 | 1,853,837 | +0.97(+1.22%) |
Apr 28, 2020 | 79.60 | 81.13 | 78.87 | 79.66 | 1,521,668 | +2.40(+3.11%) |
Apr 27, 2020 | 74.93 | 77.43 | 74.54 | 77.25 | 1,678,515 | +3.10(+4.18%) |
Apr 24, 2020 | 73.30 | 74.48 | 72.36 | 74.15 | 1,335,580 | +1.18(+1.62%) |
Apr 23, 2020 | 74.64 | 74.94 | 72.46 | 72.97 | 1,438,142 | -1.44(-1.93%) |
Apr 22, 2020 | 74.07 | 75.41 | 73.13 | 74.41 | 1,472,543 | +1.84(+2.53%) |
Apr 21, 2020 | 72.29 | 73.58 | 71.11 | 72.57 | 2,102,041 | -2.47(-3.29%) |
Apr 20, 2020 | 77.15 | 77.75 | 74.96 | 75.04 | 1,356,960 | -3.33(-4.25%) |
Apr 17, 2020 | 79.63 | 80.72 | 77.84 | 78.37 | 2,053,820 | +1.17(+1.52%) |
Apr 16, 2020 | 81.92 | 81.92 | 76.57 | 77.20 | 1,400,673 | -4.60(-5.63%) |
Apr 15, 2020 | 83.78 | 84.92 | 80.96 | 81.80 | 1,330,101 | -4.92(-5.68%) |
Apr 14, 2020 | 84.40 | 87.05 | 84.40 | 86.72 | 1,119,598 | +4.20(+5.09%) |
Apr 13, 2020 | 86.03 | 87.26 | 80.97 | 82.52 | 1,398,751 | -4.46(-5.13%) |
Apr 09, 2020 | 83.92 | 87.93 | 83.85 | 86.99 | 2,362,125 | +5.00(+6.10%) |
Apr 08, 2020 | 77.16 | 82.69 | 75.80 | 81.99 | 1,550,180 | +5.95(+7.82%) |
Apr 07, 2020 | 79.19 | 80.95 | 75.92 | 76.04 | 2,563,391 | +1.59(+2.14%) |
Apr 06, 2020 | 72.22 | 75.45 | 70.70 | 74.45 | 2,193,904 | +6.30(+9.25%) |
Apr 03, 2020 | 67.22 | 69.94 | 66.25 | 68.14 | 2,260,860 | +0.29(+0.42%) |
Apr 02, 2020 | 68.78 | 71.78 | 65.58 | 67.86 | 2,317,739 | -2.10(-3.00%) |
Apr 01, 2020 | 71.84 | 72.84 | 67.77 | 69.96 | 1,981,805 | -5.73(-7.57%) |
Mar 31, 2020 | 75.53 | 77.03 | 73.08 | 75.69 | 1,860,837 | -0.60(-0.79%) |
Mar 30, 2020 | 77.07 | 78.84 | 73.03 | 76.28 | 1,981,090 | +0.10(+0.13%) |
Mar 27, 2020 | 72.65 | 78.67 | 70.66 | 76.19 | 2,080,056 | +0.75(+0.99%) |
Mar 26, 2020 | 74.68 | 75.86 | 72.47 | 75.44 | 2,092,120 | +1.66(+2.25%) |
Mar 25, 2020 | 71.45 | 79.39 | 70.36 | 73.78 | 2,511,372 | +2.66(+3.73%) |
Mar 24, 2020 | 65.78 | 71.74 | 63.56 | 71.13 | 2,336,753 | +7.84(+12.40%) |
Mar 23, 2020 | 66.59 | 68.16 | 62.70 | 63.28 | 3,294,669 | -3.30(-4.96%) |
Mar 20, 2020 | 70.52 | 77.83 | 65.48 | 66.59 | 2,985,056 | -2.90(-4.17%) |
Mar 19, 2020 | 70.01 | 72.13 | 67.17 | 69.49 | 1,870,753 | -2.14(-2.99%) |
Mar 18, 2020 | 78.82 | 81.02 | 69.45 | 71.63 | 1,844,842 | -14.32(-16.66%) |
Mar 17, 2020 | 80.64 | 88.84 | 76.53 | 85.95 | 1,999,123 | +7.24(+9.19%) |
Mar 16, 2020 | 86.51 | 89.87 | 78.52 | 78.71 | 1,991,446 | -16.35(-17.20%) |
Mar 13, 2020 | 95.89 | 96.02 | 90.70 | 95.06 | 2,042,990 | +4.20(+4.62%) |
Mar 12, 2020 | 91.51 | 95.37 | 87.79 | 90.86 | 2,303,421 | -7.63(-7.75%) |
Mar 11, 2020 | 102.90 | 103.28 | 97.58 | 98.49 | 1,618,113 | -7.29(-6.89%) |
Mar 10, 2020 | 102.84 | 105.87 | 99.99 | 105.78 | 1,956,158 | +6.02(+6.03%) |
Mar 09, 2020 | 100.87 | 103.35 | 98.48 | 99.77 | 2,087,733 | -7.89(-7.33%) |
Mar 06, 2020 | 108.12 | 108.95 | 104.12 | 107.66 | 1,282,933 | -3.37(-3.04%) |
Mar 05, 2020 | 110.39 | 111.92 | 108.88 | 111.03 | 1,055,473 | -1.13(-1.01%) |
Mar 04, 2020 | 109.44 | 112.37 | 108.88 | 112.16 | 1,027,729 | +4.24(+3.93%) |
Mar 03, 2020 | 109.16 | 111.59 | 107.08 | 107.92 | 1,414,196 | -1.33(-1.22%) |