Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.75 | 78.21 | 77.07 | 77.43 | 157,673,808 | -0.08(-0.10%) |
May 28, 2020 | 77.15 | 78.77 | 76.87 | 77.51 | 137,220,160 | +0.03(+0.04%) |
May 27, 2020 | 76.99 | 77.62 | 76.25 | 77.47 | 115,892,032 | +0.34(+0.44%) |
May 26, 2020 | 78.78 | 78.96 | 77.08 | 77.14 | 128,753,080 | -0.53(-0.68%) |
May 22, 2020 | 76.90 | 77.74 | 76.80 | 77.66 | 83,973,480 | +0.58(+0.76%) |
May 21, 2020 | 77.61 | 78.15 | 76.93 | 77.08 | 105,369,912 | -0.66(-0.86%) |
May 20, 2020 | 77.12 | 77.82 | 77.01 | 77.74 | 114,399,136 | +1.48(+1.94%) |
May 19, 2020 | 76.72 | 77.57 | 76.23 | 76.26 | 104,325,432 | -0.44(-0.58%) |
May 18, 2020 | 76.27 | 77.08 | 75.57 | 76.70 | 138,898,336 | +1.77(+2.36%) |
May 15, 2020 | 73.15 | 74.99 | 73.11 | 74.94 | 170,762,128 | -0.45(-0.59%) |
May 14, 2020 | 74.16 | 75.45 | 73.43 | 75.38 | 162,954,016 | +0.46(+0.61%) |
May 13, 2020 | 76.02 | 76.95 | 73.84 | 74.92 | 205,793,328 | -0.92(-1.21%) |
May 12, 2020 | 77.40 | 77.86 | 75.72 | 75.84 | 166,186,144 | -0.88(-1.14%) |
May 11, 2020 | 75.03 | 77.21 | 74.82 | 76.72 | 149,647,504 | +1.19(+1.57%) |
May 08, 2020 | 74.43 | 75.58 | 74.11 | 75.53 | 137,604,624 | +1.76(+2.38%) |
May 07, 2020 | 73.65 | 74.12 | 73.34 | 73.77 | 118,423,616 | +0.76(+1.03%) |
May 06, 2020 | 72.91 | 73.65 | 72.59 | 73.02 | 146,375,104 | +0.75(+1.03%) |
May 05, 2020 | 71.66 | 73.11 | 71.52 | 72.27 | 151,988,304 | +1.07(+1.50%) |
May 04, 2020 | 70.23 | 71.33 | 69.54 | 71.20 | 137,433,248 | +0.99(+1.41%) |
May 01, 2020 | 69.52 | 72.62 | 69.43 | 70.21 | 247,669,904 | -1.15(-1.61%) |
Apr 30, 2020 | 70.43 | 71.54 | 70.03 | 71.36 | 187,910,080 | +1.47(+2.11%) |
Apr 29, 2020 | 69.16 | 70.36 | 68.95 | 69.88 | 141,039,984 | +2.22(+3.28%) |
Apr 28, 2020 | 69.24 | 69.42 | 67.57 | 67.66 | 115,165,744 | -1.11(-1.62%) |
Apr 27, 2020 | 68.44 | 69.11 | 67.99 | 68.78 | 120,480,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.33 | 68.74 | 67.28 | 68.73 | 130,216,904 | +1.93(+2.89%) |
Apr 23, 2020 | 67.00 | 68.43 | 66.76 | 66.80 | 128,350,848 | -0.17(-0.25%) |
Apr 22, 2020 | 66.45 | 67.50 | 66.11 | 66.97 | 120,370,792 | +1.79(+2.74%) |
Apr 21, 2020 | 67.10 | 67.34 | 64.47 | 65.18 | 186,217,648 | -2.08(-3.09%) |
Apr 20, 2020 | 67.51 | 68.41 | 67.24 | 67.26 | 133,735,656 | -1.43(-2.08%) |
Apr 17, 2020 | 69.15 | 69.69 | 67.24 | 68.69 | 221,559,488 | -0.94(-1.36%) |
Apr 16, 2020 | 69.80 | 70.00 | 68.58 | 69.63 | 161,121,552 | +0.55(+0.79%) |
Apr 15, 2020 | 68.78 | 69.54 | 68.16 | 69.08 | 134,914,992 | -0.64(-0.91%) |
Apr 14, 2020 | 68.01 | 70.01 | 67.53 | 69.72 | 200,423,648 | +3.35(+5.05%) |
Apr 13, 2020 | 65.17 | 66.48 | 64.56 | 66.37 | 134,683,568 | +1.28(+1.96%) |
Apr 09, 2020 | 65.26 | 65.59 | 64.29 | 65.09 | 166,868,736 | +0.47(+0.72%) |
Apr 08, 2020 | 63.81 | 64.94 | 63.45 | 64.62 | 173,591,152 | +1.61(+2.56%) |
Apr 07, 2020 | 65.43 | 65.99 | 62.91 | 63.01 | 208,674,768 | -0.74(-1.16%) |
Apr 06, 2020 | 60.94 | 63.90 | 60.57 | 63.75 | 207,357,104 | +5.12(+8.72%) |
Apr 03, 2020 | 58.97 | 59.68 | 58.04 | 58.63 | 133,687,344 | -0.85(-1.44%) |
Apr 02, 2020 | 58.37 | 59.54 | 57.54 | 59.49 | 170,666,112 | +0.98(+1.67%) |
Apr 01, 2020 | 59.87 | 60.41 | 58.08 | 58.51 | 181,226,544 | -3.25(-5.26%) |
Mar 31, 2020 | 62.08 | 63.75 | 61.21 | 61.76 | 202,564,736 | -0.13(-0.20%) |
Mar 30, 2020 | 60.90 | 62.06 | 60.57 | 61.89 | 172,795,952 | +1.72(+2.85%) |
Mar 27, 2020 | 61.39 | 62.15 | 60.00 | 60.17 | 210,202,864 | -2.38(-3.80%) |
Mar 26, 2020 | 60.04 | 62.83 | 59.84 | 62.55 | 259,711,776 | +2.92(+4.89%) |
Mar 25, 2020 | 60.90 | 62.72 | 59.34 | 59.63 | 312,237,280 | -0.24(-0.40%) |
Mar 24, 2020 | 57.41 | 60.16 | 56.91 | 59.87 | 295,436,864 | +5.38(+9.87%) |
Mar 23, 2020 | 55.40 | 55.50 | 51.64 | 54.49 | 346,108,992 | -1.18(-2.12%) |
Mar 20, 2020 | 60.04 | 61.16 | 55.38 | 55.68 | 413,468,544 | -3.77(-6.35%) |
Mar 19, 2020 | 60.08 | 61.41 | 58.93 | 59.45 | 279,633,248 | -0.40(-0.67%) |
Mar 18, 2020 | 58.24 | 60.72 | 57.59 | 59.86 | 308,392,352 | -1.56(-2.54%) |
Mar 17, 2020 | 60.12 | 62.57 | 57.90 | 61.41 | 333,228,608 | +1.91(+3.21%) |
Mar 16, 2020 | 58.76 | 62.93 | 58.29 | 59.51 | 331,467,616 | -8.01(-11.86%) |
Mar 13, 2020 | 64.34 | 67.99 | 61.44 | 67.51 | 381,599,744 | +8.85(+15.09%) |
Mar 12, 2020 | 62.16 | 65.58 | 58.66 | 58.66 | 429,973,280 | -8.23(-12.31%) |
Mar 11, 2020 | 67.37 | 68.30 | 66.03 | 66.90 | 263,519,296 | -2.41(-3.47%) |
Mar 10, 2020 | 67.31 | 69.57 | 65.42 | 69.30 | 293,400,800 | +4.66(+7.20%) |
Mar 09, 2020 | 64.06 | 67.54 | 63.88 | 64.65 | 294,140,640 | -5.55(-7.91%) |
Mar 06, 2020 | 68.49 | 70.63 | 68.31 | 70.20 | 232,807,024 | -0.94(-1.33%) |
Mar 05, 2020 | 71.78 | 72.75 | 70.78 | 71.14 | 192,575,392 | -2.39(-3.24%) |
Mar 04, 2020 | 72.00 | 73.69 | 71.20 | 73.53 | 225,075,344 | +3.26(+4.64%) |
Mar 03, 2020 | 73.76 | 73.84 | 69.42 | 70.27 | 328,096,640 | -2.30(-3.18%) |