Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.69 | 73.43 | 72.11 | 72.92 | 4,028,079 | +0.13(+0.18%) |
May 28, 2020 | 70.67 | 73.23 | 70.67 | 72.79 | 4,386,784 | +3.13(+4.49%) |
May 27, 2020 | 69.32 | 69.70 | 68.66 | 69.66 | 4,147,694 | +1.30(+1.90%) |
May 26, 2020 | 68.00 | 69.09 | 67.84 | 68.36 | 3,451,856 | +0.98(+1.45%) |
May 22, 2020 | 66.19 | 67.43 | 66.16 | 67.38 | 2,556,117 | +1.21(+1.82%) |
May 21, 2020 | 66.36 | 66.56 | 65.77 | 66.18 | 2,465,063 | -0.33(-0.49%) |
May 20, 2020 | 66.78 | 67.19 | 66.01 | 66.50 | 2,525,617 | +0.52(+0.79%) |
May 19, 2020 | 67.82 | 67.89 | 65.97 | 65.98 | 3,251,518 | -2.34(-3.43%) |
May 18, 2020 | 67.81 | 69.03 | 67.73 | 68.32 | 4,057,484 | +1.24(+1.85%) |
May 15, 2020 | 66.29 | 67.11 | 65.57 | 67.08 | 9,374,378 | +0.28(+0.42%) |
May 14, 2020 | 66.11 | 67.31 | 65.20 | 66.80 | 4,403,936 | +0.32(+0.48%) |
May 13, 2020 | 66.28 | 66.59 | 65.61 | 66.48 | 4,295,068 | -0.15(-0.23%) |
May 12, 2020 | 68.00 | 68.18 | 66.30 | 66.64 | 4,324,776 | -1.08(-1.59%) |
May 11, 2020 | 67.87 | 68.37 | 66.72 | 67.72 | 2,917,198 | -0.59(-0.86%) |
May 08, 2020 | 67.71 | 68.78 | 67.57 | 68.31 | 2,816,721 | +1.08(+1.60%) |
May 07, 2020 | 67.42 | 68.99 | 66.95 | 67.23 | 4,481,794 | +0.41(+0.61%) |
May 06, 2020 | 71.43 | 71.48 | 66.50 | 66.82 | 6,016,028 | -3.81(-5.39%) |
May 05, 2020 | 70.06 | 71.75 | 69.52 | 70.62 | 3,518,623 | +0.22(+0.31%) |
May 04, 2020 | 68.83 | 70.59 | 68.21 | 70.40 | 2,853,878 | +1.41(+2.04%) |
May 01, 2020 | 69.84 | 70.07 | 68.71 | 69.00 | 3,234,659 | -1.46(-2.07%) |
Apr 30, 2020 | 70.45 | 70.85 | 69.40 | 70.45 | 3,838,029 | -0.02(-0.02%) |
Apr 29, 2020 | 72.69 | 72.73 | 70.25 | 70.47 | 3,996,059 | -1.27(-1.77%) |
Apr 28, 2020 | 71.82 | 73.38 | 71.38 | 71.74 | 2,512,259 | +0.86(+1.21%) |
Apr 27, 2020 | 71.02 | 71.54 | 70.76 | 70.89 | 2,307,578 | +0.33(+0.47%) |
Apr 24, 2020 | 70.17 | 70.88 | 70.02 | 70.56 | 3,336,814 | +0.18(+0.25%) |
Apr 23, 2020 | 71.90 | 72.22 | 70.24 | 70.38 | 2,862,283 | -1.68(-2.33%) |
Apr 22, 2020 | 70.83 | 72.62 | 70.42 | 72.06 | 2,963,709 | +2.14(+3.07%) |
Apr 21, 2020 | 69.32 | 70.23 | 68.59 | 69.91 | 3,555,205 | -0.37(-0.53%) |
Apr 20, 2020 | 74.02 | 74.02 | 70.22 | 70.28 | 2,750,138 | -2.94(-4.02%) |
Apr 17, 2020 | 72.44 | 73.73 | 71.70 | 73.23 | 2,740,866 | +1.98(+2.77%) |
Apr 16, 2020 | 71.46 | 71.80 | 70.17 | 71.25 | 2,126,746 | +0.37(+0.53%) |
Apr 15, 2020 | 72.12 | 72.48 | 70.61 | 70.88 | 3,018,401 | -2.24(-3.06%) |
Apr 14, 2020 | 72.51 | 73.23 | 71.76 | 73.12 | 2,580,758 | +2.33(+3.29%) |
Apr 13, 2020 | 72.60 | 73.41 | 69.99 | 70.78 | 2,449,695 | -2.38(-3.26%) |
Apr 09, 2020 | 71.20 | 74.85 | 71.20 | 73.17 | 4,722,878 | +2.55(+3.61%) |
Apr 08, 2020 | 67.19 | 71.10 | 66.97 | 70.62 | 3,436,081 | +3.86(+5.78%) |
Apr 07, 2020 | 68.39 | 68.80 | 66.07 | 66.76 | 4,762,831 | +0.14(+0.20%) |
Apr 06, 2020 | 63.47 | 67.63 | 63.23 | 66.62 | 4,258,783 | +5.16(+8.40%) |
Apr 03, 2020 | 64.28 | 65.04 | 60.36 | 61.46 | 4,676,047 | -3.64(-5.59%) |
Apr 02, 2020 | 62.42 | 65.77 | 61.37 | 65.10 | 5,850,800 | +1.88(+2.98%) |
Apr 01, 2020 | 65.66 | 66.89 | 62.57 | 63.21 | 4,211,405 | -4.59(-6.76%) |
Mar 31, 2020 | 70.09 | 70.78 | 67.17 | 67.80 | 7,372,743 | -3.16(-4.46%) |
Mar 30, 2020 | 71.95 | 73.29 | 67.67 | 70.96 | 6,358,873 | +0.26(+0.37%) |
Mar 27, 2020 | 67.64 | 73.40 | 67.08 | 70.70 | 3,839,926 | +1.36(+1.96%) |
Mar 26, 2020 | 62.29 | 70.26 | 62.10 | 69.34 | 4,604,663 | +7.21(+11.61%) |
Mar 25, 2020 | 60.51 | 64.69 | 58.79 | 62.13 | 6,427,320 | +1.05(+1.72%) |
Mar 24, 2020 | 60.75 | 62.55 | 57.72 | 61.08 | 5,824,239 | +1.74(+2.93%) |
Mar 23, 2020 | 60.21 | 60.90 | 55.22 | 59.34 | 6,487,241 | -1.23(-2.03%) |
Mar 20, 2020 | 68.62 | 68.75 | 59.56 | 60.57 | 6,618,894 | -7.93(-11.58%) |
Mar 19, 2020 | 74.60 | 74.65 | 67.45 | 68.50 | 5,592,797 | -6.33(-8.46%) |
Mar 18, 2020 | 72.07 | 78.72 | 68.67 | 74.84 | 6,509,083 | -2.48(-3.20%) |
Mar 17, 2020 | 70.90 | 81.19 | 70.78 | 77.31 | 7,833,060 | +8.09(+11.68%) |
Mar 16, 2020 | 66.61 | 73.06 | 65.92 | 69.23 | 6,563,389 | -4.08(-5.56%) |
Mar 13, 2020 | 73.27 | 73.88 | 69.27 | 73.30 | 6,048,544 | +3.33(+4.76%) |
Mar 12, 2020 | 70.99 | 72.88 | 62.33 | 69.97 | 8,887,341 | -6.09(-8.00%) |
Mar 11, 2020 | 78.76 | 78.80 | 74.63 | 76.06 | 4,970,530 | -4.24(-5.28%) |
Mar 10, 2020 | 83.35 | 83.36 | 77.34 | 80.30 | 6,756,823 | -0.20(-0.25%) |
Mar 09, 2020 | 78.68 | 84.26 | 78.43 | 80.50 | 7,857,049 | -2.32(-2.80%) |
Mar 06, 2020 | 81.30 | 82.84 | 79.56 | 82.82 | 6,860,128 | -0.92(-1.10%) |
Mar 05, 2020 | 83.39 | 84.92 | 82.84 | 83.75 | 6,230,735 | -0.87(-1.03%) |
Mar 04, 2020 | 81.70 | 85.32 | 81.70 | 84.62 | 4,750,642 | +3.70(+4.58%) |
Mar 03, 2020 | 80.51 | 82.91 | 79.73 | 80.92 | 8,048,624 | +0.31(+0.38%) |