Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.12 | 78.24 | 75.57 | 77.85 | 425,436 | -0.33(-0.42%) |
May 28, 2020 | 81.33 | 81.33 | 77.76 | 78.18 | 377,574 | -1.98(-2.47%) |
May 27, 2020 | 79.39 | 80.38 | 77.84 | 80.16 | 407,124 | +2.03(+2.60%) |
May 26, 2020 | 77.36 | 78.41 | 76.14 | 78.13 | 352,618 | +3.63(+4.87%) |
May 22, 2020 | 74.98 | 74.98 | 73.59 | 74.50 | 140,258 | -0.16(-0.21%) |
May 21, 2020 | 74.25 | 75.28 | 74.03 | 74.66 | 286,301 | -0.21(-0.28%) |
May 20, 2020 | 76.02 | 76.82 | 74.69 | 74.86 | 382,426 | +0.45(+0.61%) |
May 19, 2020 | 73.10 | 75.58 | 73.10 | 74.41 | 404,638 | +0.84(+1.14%) |
May 18, 2020 | 71.55 | 74.03 | 71.34 | 73.57 | 399,309 | +4.41(+6.38%) |
May 15, 2020 | 67.05 | 69.22 | 66.66 | 69.16 | 302,507 | +2.08(+3.10%) |
May 14, 2020 | 64.52 | 67.42 | 63.97 | 67.08 | 500,988 | +1.41(+2.15%) |
May 13, 2020 | 65.77 | 66.27 | 64.80 | 65.67 | 495,785 | -0.76(-1.14%) |
May 12, 2020 | 70.54 | 70.96 | 66.38 | 66.43 | 390,945 | -4.06(-5.75%) |
May 11, 2020 | 69.69 | 71.12 | 69.13 | 70.48 | 372,756 | -0.46(-0.65%) |
May 08, 2020 | 71.05 | 71.31 | 69.71 | 70.95 | 294,897 | +1.61(+2.33%) |
May 07, 2020 | 70.08 | 71.19 | 68.79 | 69.33 | 281,506 | +0.38(+0.56%) |
May 06, 2020 | 70.82 | 70.88 | 68.70 | 68.95 | 277,060 | -1.61(-2.29%) |
May 05, 2020 | 69.88 | 72.75 | 69.88 | 70.56 | 312,123 | +0.88(+1.26%) |
May 04, 2020 | 70.29 | 70.65 | 68.97 | 69.69 | 423,957 | -1.16(-1.64%) |
May 01, 2020 | 72.37 | 73.43 | 69.97 | 70.85 | 478,358 | -3.26(-4.40%) |
Apr 30, 2020 | 78.47 | 78.87 | 68.65 | 74.11 | 1,087,372 | -7.10(-8.74%) |
Apr 29, 2020 | 79.61 | 82.02 | 78.13 | 81.20 | 312,284 | +3.30(+4.23%) |
Apr 28, 2020 | 78.53 | 79.15 | 76.92 | 77.91 | 301,644 | +1.13(+1.47%) |
Apr 27, 2020 | 74.24 | 77.37 | 73.17 | 76.77 | 363,835 | +3.14(+4.26%) |
Apr 24, 2020 | 75.16 | 75.56 | 72.46 | 73.63 | 200,628 | -1.10(-1.48%) |
Apr 23, 2020 | 75.37 | 76.98 | 74.01 | 74.74 | 313,755 | +0.15(+0.20%) |
Apr 22, 2020 | 75.08 | 75.22 | 73.88 | 74.59 | 234,443 | +1.04(+1.42%) |
Apr 21, 2020 | 75.35 | 77.92 | 72.78 | 73.55 | 247,603 | -4.04(-5.20%) |
Apr 20, 2020 | 79.31 | 80.70 | 77.40 | 77.58 | 186,482 | -1.27(-1.61%) |
Apr 17, 2020 | 77.16 | 79.24 | 76.41 | 78.85 | 324,865 | +4.16(+5.58%) |
Apr 16, 2020 | 75.10 | 76.34 | 72.70 | 74.69 | 356,373 | -0.95(-1.26%) |
Apr 15, 2020 | 76.80 | 77.26 | 75.20 | 75.64 | 211,106 | -3.47(-4.38%) |
Apr 14, 2020 | 77.37 | 79.34 | 76.78 | 79.11 | 254,707 | +3.58(+4.74%) |
Apr 13, 2020 | 77.16 | 78.02 | 74.67 | 75.52 | 195,190 | -2.42(-3.11%) |
Apr 09, 2020 | 77.58 | 79.29 | 76.86 | 77.95 | 390,285 | +1.90(+2.50%) |
Apr 08, 2020 | 75.56 | 77.38 | 73.67 | 76.05 | 272,100 | +2.03(+2.74%) |
Apr 07, 2020 | 77.42 | 79.45 | 73.38 | 74.02 | 479,406 | -2.00(-2.63%) |
Apr 06, 2020 | 73.94 | 76.57 | 68.87 | 76.02 | 408,918 | +5.24(+7.40%) |
Apr 03, 2020 | 68.82 | 72.32 | 68.78 | 70.78 | 378,806 | +1.21(+1.74%) |
Apr 02, 2020 | 64.03 | 71.12 | 63.66 | 69.57 | 532,397 | +4.66(+7.17%) |
Apr 01, 2020 | 66.87 | 68.35 | 64.03 | 64.91 | 604,753 | -4.61(-6.63%) |
Mar 31, 2020 | 69.77 | 70.69 | 67.65 | 69.52 | 796,046 | -1.15(-1.63%) |
Mar 30, 2020 | 68.79 | 71.01 | 66.66 | 70.67 | 455,878 | +2.57(+3.77%) |
Mar 27, 2020 | 70.95 | 72.27 | 67.56 | 68.10 | 401,865 | -5.55(-7.54%) |
Mar 26, 2020 | 68.49 | 75.14 | 68.49 | 73.65 | 528,710 | +5.08(+7.41%) |
Mar 25, 2020 | 70.52 | 73.24 | 67.94 | 68.57 | 398,562 | -2.98(-4.17%) |
Mar 24, 2020 | 69.15 | 71.77 | 68.60 | 71.56 | 407,758 | +5.58(+8.46%) |
Mar 23, 2020 | 66.41 | 66.98 | 62.62 | 65.98 | 525,454 | -0.89(-1.32%) |
Mar 20, 2020 | 69.19 | 70.76 | 65.88 | 66.86 | 701,131 | -2.53(-3.65%) |
Mar 19, 2020 | 67.39 | 71.24 | 64.08 | 69.39 | 530,928 | +1.32(+1.94%) |
Mar 18, 2020 | 67.89 | 72.24 | 65.66 | 68.07 | 627,321 | -4.89(-6.71%) |
Mar 17, 2020 | 70.40 | 73.17 | 67.39 | 72.96 | 531,931 | +3.94(+5.70%) |
Mar 16, 2020 | 72.26 | 75.04 | 67.99 | 69.03 | 573,603 | -10.74(-13.46%) |
Mar 13, 2020 | 72.38 | 79.87 | 70.37 | 79.77 | 613,261 | +9.78(+13.98%) |
Mar 12, 2020 | 68.85 | 73.31 | 67.23 | 69.98 | 592,022 | -5.12(-6.82%) |
Mar 11, 2020 | 75.59 | 77.05 | 73.83 | 75.10 | 363,219 | -3.12(-3.99%) |
Mar 10, 2020 | 76.73 | 78.92 | 73.25 | 78.22 | 679,306 | +3.90(+5.24%) |
Mar 09, 2020 | 75.23 | 76.46 | 72.91 | 74.32 | 482,837 | -6.34(-7.86%) |
Mar 06, 2020 | 79.51 | 82.90 | 77.91 | 80.66 | 403,795 | -1.88(-2.28%) |
Mar 05, 2020 | 84.02 | 85.54 | 81.70 | 82.54 | 277,551 | -4.07(-4.69%) |
Mar 04, 2020 | 84.23 | 87.07 | 83.30 | 86.61 | 230,656 | +4.00(+4.84%) |
Mar 03, 2020 | 84.75 | 87.76 | 81.96 | 82.61 | 321,827 | -2.18(-2.57%) |