Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.48 | 74.23 | 72.90 | 73.71 | 3,984,708 | +0.13(+0.18%) |
May 28, 2020 | 71.44 | 74.03 | 71.44 | 73.58 | 4,339,551 | +3.16(+4.49%) |
May 27, 2020 | 70.07 | 70.46 | 69.41 | 70.42 | 4,103,035 | +1.31(+1.90%) |
May 26, 2020 | 68.74 | 69.84 | 68.57 | 69.10 | 3,414,689 | +0.99(+1.45%) |
May 22, 2020 | 66.91 | 68.17 | 66.88 | 68.12 | 2,528,595 | +1.22(+1.82%) |
May 21, 2020 | 67.09 | 67.29 | 66.48 | 66.90 | 2,438,521 | -0.33(-0.49%) |
May 20, 2020 | 67.51 | 67.93 | 66.73 | 67.22 | 2,498,423 | +0.53(+0.79%) |
May 19, 2020 | 68.56 | 68.63 | 66.69 | 66.70 | 3,216,508 | -2.37(-3.43%) |
May 18, 2020 | 68.55 | 69.78 | 68.47 | 69.07 | 4,013,797 | +1.25(+1.85%) |
May 15, 2020 | 67.01 | 67.84 | 66.28 | 67.81 | 9,273,443 | +0.29(+0.42%) |
May 14, 2020 | 66.83 | 68.05 | 65.91 | 67.53 | 4,356,518 | +0.32(+0.48%) |
May 13, 2020 | 67.00 | 67.31 | 66.33 | 67.21 | 4,248,822 | -0.16(-0.23%) |
May 12, 2020 | 68.74 | 68.93 | 67.02 | 67.36 | 4,278,211 | -1.09(-1.59%) |
May 11, 2020 | 68.61 | 69.12 | 67.45 | 68.45 | 2,885,788 | -0.60(-0.86%) |
May 08, 2020 | 68.44 | 69.53 | 68.31 | 69.05 | 2,786,393 | +1.09(+1.60%) |
May 07, 2020 | 68.15 | 69.74 | 67.67 | 67.96 | 4,433,538 | +0.42(+0.61%) |
May 06, 2020 | 72.21 | 72.26 | 67.23 | 67.54 | 5,951,252 | -3.85(-5.39%) |
May 05, 2020 | 70.82 | 72.53 | 70.28 | 71.39 | 3,480,738 | +0.22(+0.31%) |
May 04, 2020 | 69.58 | 71.35 | 68.95 | 71.17 | 2,823,150 | +1.42(+2.04%) |
May 01, 2020 | 70.60 | 70.83 | 69.46 | 69.75 | 3,199,831 | -1.47(-2.07%) |
Apr 30, 2020 | 71.21 | 71.62 | 70.16 | 71.22 | 3,796,704 | -0.02(-0.02%) |
Apr 29, 2020 | 73.48 | 73.53 | 71.02 | 71.24 | 3,953,033 | -1.29(-1.77%) |
Apr 28, 2020 | 72.60 | 74.18 | 72.16 | 72.52 | 2,485,209 | +0.87(+1.21%) |
Apr 27, 2020 | 71.80 | 72.32 | 71.53 | 71.66 | 2,282,732 | +0.33(+0.47%) |
Apr 24, 2020 | 70.93 | 71.66 | 70.78 | 71.32 | 3,300,886 | +0.18(+0.25%) |
Apr 23, 2020 | 72.69 | 73.00 | 71.01 | 71.14 | 2,831,464 | -1.70(-2.33%) |
Apr 22, 2020 | 71.60 | 73.42 | 71.19 | 72.84 | 2,931,798 | +2.17(+3.07%) |
Apr 21, 2020 | 70.07 | 70.99 | 69.34 | 70.67 | 3,516,925 | -0.38(-0.53%) |
Apr 20, 2020 | 74.83 | 74.83 | 70.98 | 71.05 | 2,720,527 | -2.97(-4.02%) |
Apr 17, 2020 | 73.23 | 74.53 | 72.48 | 74.02 | 2,711,355 | +2.00(+2.77%) |
Apr 16, 2020 | 72.24 | 72.58 | 70.94 | 72.03 | 2,103,847 | +0.38(+0.53%) |
Apr 15, 2020 | 72.91 | 73.27 | 71.38 | 71.65 | 2,985,901 | -2.26(-3.06%) |
Apr 14, 2020 | 73.30 | 74.02 | 72.54 | 73.91 | 2,552,970 | +2.36(+3.29%) |
Apr 13, 2020 | 73.39 | 74.21 | 70.75 | 71.56 | 2,423,319 | -2.41(-3.26%) |
Apr 09, 2020 | 71.98 | 75.66 | 71.98 | 73.96 | 4,672,026 | +2.58(+3.61%) |
Apr 08, 2020 | 67.92 | 71.87 | 67.70 | 71.38 | 3,399,084 | +3.90(+5.78%) |
Apr 07, 2020 | 69.14 | 69.55 | 66.79 | 67.48 | 4,711,549 | +0.14(+0.20%) |
Apr 06, 2020 | 64.16 | 68.37 | 63.92 | 67.35 | 4,212,928 | +5.22(+8.40%) |
Apr 03, 2020 | 64.98 | 65.75 | 61.01 | 62.13 | 4,625,699 | -3.68(-5.59%) |
Apr 02, 2020 | 63.10 | 66.48 | 62.03 | 65.81 | 5,787,803 | +1.90(+2.98%) |
Apr 01, 2020 | 66.37 | 67.62 | 63.26 | 63.90 | 4,166,060 | -4.64(-6.76%) |
Mar 31, 2020 | 70.85 | 71.55 | 67.90 | 68.54 | 7,293,360 | -3.20(-4.46%) |
Mar 30, 2020 | 72.73 | 74.08 | 68.41 | 71.74 | 6,290,406 | +0.27(+0.37%) |
Mar 27, 2020 | 68.38 | 74.20 | 67.81 | 71.47 | 3,798,581 | +1.37(+1.96%) |
Mar 26, 2020 | 62.97 | 71.02 | 62.77 | 70.10 | 4,555,083 | +7.29(+11.61%) |
Mar 25, 2020 | 61.17 | 65.39 | 59.43 | 62.81 | 6,358,117 | +1.06(+1.72%) |
Mar 24, 2020 | 61.41 | 63.23 | 58.35 | 61.74 | 5,761,529 | +1.76(+2.93%) |
Mar 23, 2020 | 60.86 | 61.56 | 55.82 | 59.99 | 6,417,392 | -1.24(-2.03%) |
Mar 20, 2020 | 69.37 | 69.50 | 60.21 | 61.23 | 6,547,628 | -8.02(-11.58%) |
Mar 19, 2020 | 75.41 | 75.46 | 68.19 | 69.25 | 5,532,579 | -6.40(-8.46%) |
Mar 18, 2020 | 72.86 | 79.57 | 69.42 | 75.65 | 6,438,999 | -2.50(-3.20%) |
Mar 17, 2020 | 71.68 | 82.07 | 71.55 | 78.15 | 7,748,720 | +8.18(+11.68%) |
Mar 16, 2020 | 67.33 | 73.85 | 66.64 | 69.98 | 6,492,720 | -4.12(-5.56%) |
Mar 13, 2020 | 74.07 | 74.68 | 70.02 | 74.10 | 5,983,419 | +3.37(+4.76%) |
Mar 12, 2020 | 71.76 | 73.67 | 63.01 | 70.73 | 8,791,650 | -6.15(-8.00%) |
Mar 11, 2020 | 79.62 | 79.66 | 75.45 | 76.89 | 4,917,012 | -4.28(-5.28%) |
Mar 10, 2020 | 84.26 | 84.26 | 78.18 | 81.17 | 6,684,071 | -0.21(-0.25%) |
Mar 09, 2020 | 79.53 | 85.17 | 79.29 | 81.38 | 7,772,451 | -2.35(-2.80%) |
Mar 06, 2020 | 82.18 | 83.74 | 80.42 | 83.72 | 6,786,265 | -0.93(-1.10%) |
Mar 05, 2020 | 84.30 | 85.85 | 83.74 | 84.66 | 6,163,648 | -0.88(-1.03%) |
Mar 04, 2020 | 82.58 | 86.25 | 82.58 | 85.54 | 4,699,491 | +3.74(+4.58%) |
Mar 03, 2020 | 81.38 | 83.81 | 80.60 | 81.80 | 7,961,963 | +0.31(+0.38%) |