Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.98 | 79.35 | 77.96 | 78.97 | 282,775 | -0.70(-0.88%) |
May 28, 2020 | 82.57 | 82.80 | 79.37 | 79.68 | 611,234 | -2.36(-2.87%) |
May 27, 2020 | 80.46 | 82.21 | 79.12 | 82.03 | 2,458,458 | +2.77(+3.49%) |
May 26, 2020 | 79.15 | 79.83 | 78.99 | 79.27 | 181,972 | +2.79(+3.64%) |
May 22, 2020 | 76.04 | 76.53 | 75.49 | 76.48 | 131,740 | +0.53(+0.70%) |
May 21, 2020 | 75.88 | 76.46 | 75.27 | 75.95 | 159,319 | -0.03(-0.04%) |
May 20, 2020 | 75.13 | 76.45 | 74.85 | 75.98 | 171,810 | +2.24(+3.03%) |
May 19, 2020 | 75.07 | 75.62 | 73.74 | 73.74 | 210,212 | -1.32(-1.76%) |
May 18, 2020 | 73.14 | 75.43 | 73.11 | 75.06 | 322,077 | +4.66(+6.62%) |
May 15, 2020 | 68.60 | 70.71 | 68.39 | 70.40 | 183,814 | +1.08(+1.56%) |
May 14, 2020 | 67.94 | 69.36 | 66.02 | 69.32 | 345,241 | +0.21(+0.30%) |
May 13, 2020 | 71.15 | 71.39 | 68.06 | 69.11 | 356,075 | -2.64(-3.67%) |
May 12, 2020 | 74.72 | 74.72 | 71.69 | 71.75 | 189,994 | -2.85(-3.82%) |
May 11, 2020 | 74.56 | 75.31 | 73.49 | 74.60 | 210,112 | -0.97(-1.28%) |
May 08, 2020 | 73.84 | 75.56 | 73.84 | 75.56 | 257,464 | +2.74(+3.76%) |
May 07, 2020 | 72.79 | 73.26 | 72.34 | 72.83 | 158,812 | +0.83(+1.16%) |
May 06, 2020 | 72.85 | 73.39 | 71.85 | 71.99 | 192,864 | -0.38(-0.52%) |
May 05, 2020 | 72.61 | 73.95 | 72.12 | 72.37 | 360,770 | +0.70(+0.98%) |
May 04, 2020 | 70.93 | 71.70 | 70.04 | 71.67 | 199,909 | -0.21(-0.30%) |
May 01, 2020 | 72.84 | 72.97 | 70.90 | 71.88 | 211,199 | -2.78(-3.73%) |
Apr 30, 2020 | 77.05 | 77.05 | 74.51 | 74.66 | 277,057 | -3.18(-4.08%) |
Apr 29, 2020 | 75.64 | 78.66 | 75.62 | 77.84 | 319,187 | +4.02(+5.45%) |
Apr 28, 2020 | 74.26 | 74.79 | 73.04 | 73.82 | 413,881 | +1.14(+1.57%) |
Apr 27, 2020 | 70.55 | 73.18 | 70.55 | 72.68 | 459,409 | +2.73(+3.90%) |
Apr 24, 2020 | 69.52 | 70.41 | 68.94 | 69.95 | 195,017 | +0.88(+1.28%) |
Apr 23, 2020 | 69.07 | 70.24 | 68.70 | 69.07 | 284,323 | +0.68(+1.00%) |
Apr 22, 2020 | 68.85 | 68.91 | 68.15 | 68.38 | 332,210 | +0.88(+1.30%) |
Apr 21, 2020 | 67.85 | 68.30 | 67.02 | 67.51 | 456,148 | -1.77(-2.56%) |
Apr 20, 2020 | 69.29 | 70.50 | 68.75 | 69.28 | 401,568 | -1.48(-2.10%) |
Apr 17, 2020 | 70.18 | 70.96 | 69.76 | 70.76 | 480,490 | +3.04(+4.49%) |
Apr 16, 2020 | 68.10 | 68.58 | 66.31 | 67.72 | 319,615 | -0.01(-0.01%) |
Apr 15, 2020 | 69.64 | 69.64 | 67.37 | 67.73 | 478,344 | -3.35(-4.71%) |
Apr 14, 2020 | 70.97 | 72.01 | 70.22 | 71.08 | 340,208 | +1.50(+2.16%) |
Apr 13, 2020 | 71.50 | 71.60 | 68.81 | 69.58 | 398,248 | -2.34(-3.26%) |
Apr 09, 2020 | 70.41 | 72.42 | 70.40 | 71.92 | 410,989 | +3.07(+4.45%) |
Apr 08, 2020 | 66.75 | 69.51 | 66.45 | 68.85 | 340,355 | +2.77(+4.19%) |
Apr 07, 2020 | 67.81 | 69.23 | 65.82 | 66.09 | 509,504 | +0.33(+0.51%) |
Apr 06, 2020 | 62.94 | 66.22 | 62.94 | 65.76 | 542,862 | +5.07(+8.36%) |
Apr 03, 2020 | 62.38 | 63.20 | 59.67 | 60.68 | 541,277 | -2.07(-3.30%) |
Apr 02, 2020 | 61.42 | 63.98 | 60.93 | 62.75 | 412,624 | +0.84(+1.35%) |
Apr 01, 2020 | 64.03 | 64.19 | 61.18 | 61.91 | 668,509 | -4.54(-6.83%) |
Mar 31, 2020 | 66.66 | 67.51 | 65.40 | 66.45 | 679,377 | -0.53(-0.80%) |
Mar 30, 2020 | 65.43 | 67.11 | 64.54 | 66.98 | 676,893 | +1.67(+2.55%) |
Mar 27, 2020 | 65.16 | 67.07 | 64.47 | 65.32 | 461,403 | -2.79(-4.10%) |
Mar 26, 2020 | 64.20 | 68.31 | 62.62 | 68.11 | 575,403 | +4.37(+6.85%) |
Mar 25, 2020 | 63.23 | 66.21 | 61.54 | 63.74 | 898,188 | +0.94(+1.50%) |
Mar 24, 2020 | 59.95 | 63.02 | 59.95 | 62.80 | 857,922 | +5.38(+9.37%) |
Mar 23, 2020 | 58.22 | 58.84 | 55.45 | 57.42 | 977,560 | -0.42(-0.73%) |
Mar 20, 2020 | 60.92 | 62.95 | 57.76 | 57.84 | 646,820 | -2.71(-4.48%) |
Mar 19, 2020 | 57.13 | 62.07 | 55.99 | 60.55 | 1,535,379 | +3.01(+5.24%) |
Mar 18, 2020 | 59.11 | 61.49 | 55.50 | 57.54 | 1,062,089 | -6.12(-9.61%) |
Mar 17, 2020 | 60.13 | 63.75 | 58.16 | 63.66 | 1,206,275 | +5.11(+8.74%) |
Mar 16, 2020 | 59.12 | 64.23 | 58.13 | 58.54 | 527,746 | -10.63(-15.36%) |
Mar 13, 2020 | 67.84 | 69.17 | 63.67 | 69.17 | 688,846 | +4.76(+7.40%) |
Mar 12, 2020 | 67.40 | 69.45 | 62.73 | 64.41 | 1,211,905 | -8.17(-11.26%) |
Mar 11, 2020 | 75.27 | 75.74 | 71.58 | 72.58 | 659,012 | -4.53(-5.88%) |
Mar 10, 2020 | 77.24 | 77.57 | 73.68 | 77.11 | 598,979 | +2.36(+3.16%) |
Mar 09, 2020 | 73.37 | 77.83 | 73.37 | 74.75 | 486,394 | -7.57(-9.20%) |
Mar 06, 2020 | 81.23 | 82.95 | 80.34 | 82.32 | 341,406 | -1.38(-1.65%) |
Mar 05, 2020 | 84.59 | 85.12 | 82.81 | 83.70 | 301,558 | -2.80(-3.24%) |
Mar 04, 2020 | 84.79 | 86.68 | 84.27 | 86.50 | 561,148 | +2.85(+3.40%) |
Mar 03, 2020 | 85.39 | 87.00 | 82.88 | 83.66 | 283,009 | -1.66(-1.95%) |