Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.94 | 82.62 | 81.57 | 82.38 | 185,979 | +0.39(+0.48%) |
May 28, 2020 | 82.68 | 82.93 | 81.94 | 81.99 | 189,298 | +0.07(+0.09%) |
May 27, 2020 | 81.91 | 82.12 | 80.90 | 81.92 | 282,406 | +0.53(+0.65%) |
May 26, 2020 | 81.55 | 81.98 | 81.34 | 81.39 | 286,969 | +2.34(+2.96%) |
May 22, 2020 | 78.84 | 79.15 | 78.63 | 79.05 | 353,236 | -0.23(-0.29%) |
May 21, 2020 | 79.63 | 80.19 | 78.91 | 79.28 | 557,559 | -0.59(-0.74%) |
May 20, 2020 | 79.96 | 80.41 | 79.64 | 79.87 | 178,258 | +1.15(+1.46%) |
May 19, 2020 | 78.92 | 79.64 | 78.62 | 78.72 | 219,687 | -0.43(-0.55%) |
May 18, 2020 | 78.07 | 79.44 | 78.07 | 79.15 | 364,877 | +2.62(+3.43%) |
May 15, 2020 | 75.97 | 76.71 | 75.97 | 76.53 | 376,920 | +0.22(+0.29%) |
May 14, 2020 | 74.97 | 76.31 | 74.57 | 76.31 | 344,598 | -0.35(-0.45%) |
May 13, 2020 | 77.72 | 78.05 | 76.29 | 76.65 | 270,830 | -0.76(-0.98%) |
May 12, 2020 | 78.57 | 78.74 | 77.41 | 77.41 | 277,326 | -1.03(-1.31%) |
May 11, 2020 | 78.05 | 78.70 | 77.99 | 78.44 | 609,507 | -0.12(-0.15%) |
May 08, 2020 | 78.28 | 78.73 | 78.23 | 78.56 | 197,595 | +1.20(+1.55%) |
May 07, 2020 | 76.92 | 77.65 | 76.86 | 77.36 | 278,175 | +1.46(+1.93%) |
May 06, 2020 | 76.56 | 76.84 | 75.77 | 75.90 | 309,182 | -0.51(-0.67%) |
May 05, 2020 | 76.56 | 77.20 | 76.25 | 76.41 | 988,201 | +0.26(+0.34%) |
May 04, 2020 | 75.38 | 76.24 | 75.32 | 76.16 | 927,421 | +0.46(+0.61%) |
May 01, 2020 | 75.90 | 76.76 | 75.31 | 75.69 | 279,250 | -1.75(-2.26%) |
Apr 30, 2020 | 77.82 | 78.32 | 77.01 | 77.44 | 353,856 | -1.39(-1.77%) |
Apr 29, 2020 | 77.91 | 78.97 | 77.91 | 78.83 | 530,923 | +2.35(+3.07%) |
Apr 28, 2020 | 77.28 | 77.28 | 76.33 | 76.48 | 288,392 | +0.55(+0.72%) |
Apr 27, 2020 | 75.21 | 76.10 | 75.16 | 75.93 | 719,349 | +1.24(+1.66%) |
Apr 24, 2020 | 74.32 | 75.04 | 73.90 | 74.69 | 196,355 | +0.58(+0.78%) |
Apr 23, 2020 | 74.27 | 75.39 | 74.00 | 74.12 | 311,566 | +0.43(+0.59%) |
Apr 22, 2020 | 73.48 | 73.83 | 73.31 | 73.68 | 375,567 | +1.28(+1.76%) |
Apr 21, 2020 | 72.81 | 73.28 | 72.10 | 72.40 | 547,007 | -1.38(-1.87%) |
Apr 20, 2020 | 73.70 | 74.92 | 73.70 | 73.79 | 525,876 | -0.61(-0.82%) |
Apr 17, 2020 | 74.17 | 74.60 | 73.76 | 74.40 | 355,943 | +1.66(+2.28%) |
Apr 16, 2020 | 72.87 | 73.23 | 72.24 | 72.74 | 457,917 | +0.65(+0.90%) |
Apr 15, 2020 | 72.35 | 72.68 | 71.99 | 72.09 | 448,621 | -2.64(-3.54%) |
Apr 14, 2020 | 74.45 | 75.31 | 74.35 | 74.74 | 367,813 | +1.31(+1.79%) |
Apr 13, 2020 | 73.60 | 73.89 | 72.66 | 73.42 | 802,517 | -0.29(-0.40%) |
Apr 09, 2020 | 72.98 | 74.37 | 72.83 | 73.72 | 604,404 | +1.68(+2.34%) |
Apr 08, 2020 | 71.29 | 72.38 | 70.99 | 72.03 | 519,950 | +1.24(+1.75%) |
Apr 07, 2020 | 72.24 | 73.29 | 70.39 | 70.79 | 900,463 | +1.12(+1.60%) |
Apr 06, 2020 | 68.45 | 69.84 | 68.36 | 69.67 | 418,131 | +3.57(+5.41%) |
Apr 03, 2020 | 67.10 | 67.51 | 65.67 | 66.10 | 388,199 | -1.54(-2.28%) |
Apr 02, 2020 | 66.70 | 68.23 | 66.09 | 67.64 | 469,071 | +0.97(+1.45%) |
Apr 01, 2020 | 67.00 | 68.19 | 66.36 | 66.68 | 925,279 | -2.70(-3.90%) |
Mar 31, 2020 | 68.95 | 70.48 | 68.68 | 69.38 | 477,091 | +0.04(+0.05%) |
Mar 30, 2020 | 68.44 | 69.45 | 67.57 | 69.35 | 1,534,547 | +0.82(+1.20%) |
Mar 27, 2020 | 68.33 | 69.60 | 67.48 | 68.52 | 866,060 | -2.04(-2.89%) |
Mar 26, 2020 | 68.27 | 70.84 | 68.10 | 70.56 | 1,259,906 | +3.58(+5.35%) |
Mar 25, 2020 | 65.61 | 68.37 | 64.68 | 66.98 | 748,235 | +2.22(+3.42%) |
Mar 24, 2020 | 63.53 | 65.39 | 63.03 | 64.76 | 911,269 | +4.79(+7.98%) |
Mar 23, 2020 | 60.93 | 61.52 | 59.42 | 59.97 | 1,415,574 | -1.01(-1.66%) |
Mar 20, 2020 | 63.41 | 64.62 | 60.80 | 60.98 | 1,177,229 | -0.11(-0.17%) |
Mar 19, 2020 | 59.81 | 62.63 | 59.37 | 61.09 | 954,069 | -0.29(-0.48%) |
Mar 18, 2020 | 62.02 | 63.24 | 59.45 | 61.38 | 852,388 | -4.52(-6.86%) |
Mar 17, 2020 | 64.29 | 66.41 | 63.53 | 65.91 | 1,260,462 | +1.91(+2.98%) |
Mar 16, 2020 | 64.27 | 66.39 | 63.58 | 64.00 | 1,315,502 | -7.73(-10.78%) |
Mar 13, 2020 | 72.22 | 72.71 | 68.39 | 71.73 | 946,926 | +3.44(+5.04%) |
Mar 12, 2020 | 71.50 | 71.74 | 67.84 | 68.29 | 2,403,980 | -9.54(-12.26%) |
Mar 11, 2020 | 80.22 | 80.48 | 77.43 | 77.83 | 1,012,792 | -4.60(-5.58%) |
Mar 10, 2020 | 82.49 | 82.75 | 80.03 | 82.43 | 612,214 | +2.80(+3.52%) |
Mar 09, 2020 | 81.96 | 81.96 | 79.50 | 79.63 | 975,999 | -6.55(-7.60%) |
Mar 06, 2020 | 86.13 | 86.50 | 85.40 | 86.18 | 311,168 | -1.25(-1.43%) |
Mar 05, 2020 | 88.19 | 88.58 | 87.21 | 87.43 | 264,926 | -2.52(-2.80%) |
Mar 04, 2020 | 89.06 | 89.95 | 88.62 | 89.95 | 233,899 | +1.70(+1.93%) |
Mar 03, 2020 | 89.45 | 90.24 | 87.68 | 88.25 | 277,859 | -0.28(-0.32%) |