Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.66 | 73.37 | 71.92 | 72.74 | 4,730,527 | -0.17(-0.23%) |
May 28, 2020 | 72.08 | 73.14 | 71.93 | 72.91 | 4,659,000 | +1.79(+2.52%) |
May 27, 2020 | 71.46 | 71.52 | 70.24 | 71.12 | 4,245,804 | +0.77(+1.10%) |
May 26, 2020 | 71.75 | 71.93 | 70.24 | 70.34 | 4,603,113 | -0.36(-0.50%) |
May 22, 2020 | 69.82 | 70.78 | 69.56 | 70.70 | 3,249,706 | +0.76(+1.08%) |
May 21, 2020 | 70.56 | 71.16 | 69.66 | 69.94 | 3,657,697 | -0.82(-1.16%) |
May 20, 2020 | 71.31 | 71.43 | 70.62 | 70.77 | 3,191,292 | +0.02(+0.02%) |
May 19, 2020 | 71.68 | 71.68 | 70.72 | 70.75 | 3,556,209 | -1.38(-1.92%) |
May 18, 2020 | 70.24 | 72.58 | 70.15 | 72.14 | 7,943,679 | +3.17(+4.59%) |
May 15, 2020 | 69.21 | 69.48 | 68.10 | 68.97 | 6,181,212 | -0.94(-1.35%) |
May 14, 2020 | 67.96 | 69.99 | 67.72 | 69.91 | 4,295,971 | +1.15(+1.67%) |
May 13, 2020 | 68.47 | 68.94 | 67.69 | 68.76 | 4,761,789 | +0.01(+0.01%) |
May 12, 2020 | 69.26 | 70.25 | 68.75 | 68.75 | 4,196,282 | +0.18(+0.27%) |
May 11, 2020 | 68.39 | 69.08 | 67.45 | 68.57 | 4,671,960 | -0.10(-0.15%) |
May 08, 2020 | 68.42 | 68.91 | 67.59 | 68.67 | 3,424,249 | +1.23(+1.83%) |
May 07, 2020 | 67.92 | 68.39 | 67.21 | 67.43 | 4,083,371 | +0.20(+0.30%) |
May 06, 2020 | 69.84 | 69.99 | 67.21 | 67.23 | 4,265,376 | -2.58(-3.69%) |
May 05, 2020 | 69.55 | 70.44 | 69.53 | 69.81 | 3,310,124 | +0.43(+0.62%) |
May 04, 2020 | 69.47 | 69.65 | 68.25 | 69.38 | 3,510,242 | -0.01(-0.01%) |
May 01, 2020 | 70.41 | 70.49 | 68.93 | 69.39 | 3,616,708 | -1.70(-2.39%) |
Apr 30, 2020 | 72.21 | 72.55 | 70.68 | 71.09 | 4,212,198 | -1.65(-2.27%) |
Apr 29, 2020 | 74.34 | 74.52 | 72.59 | 72.74 | 3,569,904 | -0.84(-1.14%) |
Apr 28, 2020 | 73.99 | 74.85 | 73.33 | 73.58 | 3,734,248 | +0.74(+1.01%) |
Apr 27, 2020 | 72.45 | 73.62 | 72.35 | 72.84 | 3,088,264 | +0.89(+1.24%) |
Apr 24, 2020 | 71.77 | 72.35 | 70.28 | 71.95 | 4,435,017 | +0.48(+0.67%) |
Apr 23, 2020 | 73.45 | 74.04 | 71.29 | 71.47 | 3,927,651 | -1.70(-2.33%) |
Apr 22, 2020 | 72.84 | 74.23 | 72.61 | 73.18 | 3,679,959 | +1.44(+2.00%) |
Apr 21, 2020 | 71.57 | 72.59 | 70.85 | 71.74 | 4,385,710 | -1.02(-1.40%) |
Apr 20, 2020 | 74.78 | 75.13 | 72.70 | 72.76 | 3,744,478 | -2.90(-3.83%) |
Apr 17, 2020 | 75.00 | 76.06 | 73.53 | 75.65 | 5,120,057 | +2.11(+2.87%) |
Apr 16, 2020 | 73.89 | 74.39 | 73.08 | 73.55 | 2,780,402 | +0.04(+0.06%) |
Apr 15, 2020 | 74.31 | 75.11 | 73.13 | 73.50 | 4,399,836 | -2.42(-3.19%) |
Apr 14, 2020 | 75.02 | 76.31 | 74.07 | 75.92 | 4,540,991 | +2.57(+3.50%) |
Apr 13, 2020 | 75.22 | 75.59 | 72.57 | 73.35 | 4,525,692 | -2.48(-3.27%) |
Apr 09, 2020 | 72.63 | 78.09 | 72.48 | 75.83 | 7,787,570 | +4.04(+5.63%) |
Apr 08, 2020 | 67.59 | 72.70 | 67.20 | 71.79 | 8,014,729 | +4.53(+6.73%) |
Apr 07, 2020 | 70.11 | 70.27 | 67.17 | 67.27 | 4,190,838 | -0.96(-1.40%) |
Apr 06, 2020 | 66.01 | 68.83 | 65.84 | 68.22 | 4,715,727 | +4.39(+6.88%) |
Apr 03, 2020 | 65.77 | 66.62 | 63.46 | 63.83 | 3,462,240 | -2.83(-4.24%) |
Apr 02, 2020 | 64.18 | 67.14 | 64.02 | 66.66 | 4,365,907 | +1.53(+2.35%) |
Apr 01, 2020 | 65.43 | 66.96 | 64.12 | 65.13 | 5,479,329 | -2.78(-4.09%) |
Mar 31, 2020 | 69.16 | 70.50 | 67.60 | 67.91 | 6,096,280 | -2.17(-3.09%) |
Mar 30, 2020 | 68.31 | 70.48 | 67.65 | 70.08 | 6,313,041 | +2.75(+4.08%) |
Mar 27, 2020 | 65.52 | 70.27 | 65.45 | 67.33 | 6,063,655 | -0.84(-1.23%) |
Mar 26, 2020 | 63.13 | 68.79 | 62.98 | 68.17 | 7,340,977 | +5.44(+8.67%) |
Mar 25, 2020 | 59.78 | 65.96 | 58.94 | 62.73 | 7,826,770 | +2.70(+4.49%) |
Mar 24, 2020 | 56.27 | 60.38 | 55.53 | 60.04 | 7,759,151 | +6.17(+11.46%) |
Mar 23, 2020 | 55.74 | 57.04 | 52.17 | 53.86 | 8,406,286 | -3.57(-6.21%) |
Mar 20, 2020 | 63.69 | 63.81 | 57.18 | 57.43 | 10,689,702 | -5.58(-8.86%) |
Mar 19, 2020 | 66.43 | 66.48 | 62.13 | 63.02 | 7,576,426 | -3.55(-5.34%) |
Mar 18, 2020 | 68.02 | 69.67 | 64.80 | 66.57 | 7,650,455 | -5.64(-7.81%) |
Mar 17, 2020 | 65.98 | 72.67 | 65.62 | 72.21 | 7,992,701 | +7.91(+12.30%) |
Mar 16, 2020 | 66.58 | 71.08 | 63.81 | 64.30 | 8,477,848 | -7.72(-10.71%) |
Mar 13, 2020 | 71.38 | 72.09 | 67.17 | 72.02 | 7,331,909 | +4.44(+6.57%) |
Mar 12, 2020 | 71.80 | 72.51 | 63.81 | 67.58 | 9,151,022 | -8.78(-11.50%) |
Mar 11, 2020 | 78.00 | 78.23 | 75.39 | 76.36 | 7,465,695 | -3.45(-4.32%) |
Mar 10, 2020 | 80.30 | 81.13 | 76.75 | 79.81 | 7,606,437 | +0.39(+0.50%) |
Mar 09, 2020 | 79.35 | 81.19 | 77.96 | 79.41 | 6,688,645 | -3.75(-4.51%) |
Mar 06, 2020 | 81.82 | 83.55 | 80.25 | 83.17 | 6,577,078 | -0.91(-1.08%) |
Mar 05, 2020 | 84.28 | 85.22 | 83.13 | 84.08 | 5,153,752 | -1.28(-1.50%) |
Mar 04, 2020 | 81.19 | 85.38 | 81.10 | 85.35 | 5,102,282 | +5.07(+6.32%) |
Mar 03, 2020 | 81.08 | 82.88 | 79.61 | 80.28 | 6,026,884 | -0.89(-1.10%) |