Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.62 | 84.94 | 83.73 | 84.85 | 27,685 | +0.14(+0.17%) |
May 28, 2020 | 84.95 | 85.77 | 84.53 | 84.71 | 117,115 | +0.16(+0.19%) |
May 27, 2020 | 84.29 | 84.55 | 83.05 | 84.55 | 31,144 | +1.21(+1.45%) |
May 26, 2020 | 83.92 | 83.92 | 83.22 | 83.34 | 40,013 | +1.52(+1.86%) |
May 22, 2020 | 81.64 | 81.87 | 81.28 | 81.82 | 84,231 | +0.02(+0.02%) |
May 21, 2020 | 82.42 | 82.63 | 81.61 | 81.80 | 114,797 | -0.77(-0.93%) |
May 20, 2020 | 82.28 | 82.85 | 82.24 | 82.57 | 173,397 | +1.49(+1.83%) |
May 19, 2020 | 81.76 | 82.07 | 81.02 | 81.08 | 139,931 | -0.88(-1.07%) |
May 18, 2020 | 81.15 | 82.36 | 81.15 | 81.96 | 108,147 | +2.56(+3.23%) |
May 15, 2020 | 78.62 | 79.40 | 78.36 | 79.40 | 25,868 | +0.35(+0.44%) |
May 14, 2020 | 77.73 | 79.05 | 76.96 | 79.05 | 67,392 | +0.37(+0.48%) |
May 13, 2020 | 79.99 | 80.07 | 78.13 | 78.68 | 100,371 | -1.24(-1.56%) |
May 12, 2020 | 81.70 | 81.76 | 79.92 | 79.92 | 88,191 | -1.52(-1.87%) |
May 11, 2020 | 80.84 | 81.75 | 80.70 | 81.45 | 263,489 | +0.05(+0.06%) |
May 08, 2020 | 80.94 | 81.42 | 80.62 | 81.40 | 412,607 | +1.59(+1.99%) |
May 07, 2020 | 79.74 | 80.39 | 79.72 | 79.81 | 134,253 | +1.04(+1.32%) |
May 06, 2020 | 79.79 | 80.05 | 78.77 | 78.77 | 356,141 | -0.52(-0.66%) |
May 05, 2020 | 79.70 | 80.18 | 79.29 | 79.29 | 569,346 | +0.43(+0.55%) |
May 04, 2020 | 78.12 | 78.92 | 77.89 | 78.86 | 352,055 | +0.16(+0.20%) |
May 01, 2020 | 79.15 | 79.51 | 78.36 | 78.70 | 368,460 | -2.09(-2.58%) |
Apr 30, 2020 | 81.04 | 81.26 | 80.37 | 80.79 | 428,445 | -0.98(-1.20%) |
Apr 29, 2020 | 81.39 | 82.41 | 81.14 | 81.77 | 104,186 | +2.10(+2.64%) |
Apr 28, 2020 | 80.87 | 81.09 | 79.62 | 79.67 | 49,550 | +0.05(+0.06%) |
Apr 27, 2020 | 78.99 | 79.95 | 78.95 | 79.62 | 323,784 | +1.18(+1.50%) |
Apr 24, 2020 | 77.95 | 78.63 | 77.44 | 78.44 | 380,432 | +0.86(+1.11%) |
Apr 23, 2020 | 78.04 | 78.93 | 77.48 | 77.58 | 63,108 | -0.04(-0.05%) |
Apr 22, 2020 | 77.49 | 78.05 | 77.14 | 77.62 | 37,891 | +1.51(+1.98%) |
Apr 21, 2020 | 76.77 | 77.29 | 75.81 | 76.11 | 90,915 | -2.15(-2.75%) |
Apr 20, 2020 | 78.30 | 79.48 | 78.18 | 78.27 | 144,890 | -1.13(-1.43%) |
Apr 17, 2020 | 79.29 | 79.65 | 78.41 | 79.40 | 411,538 | +2.03(+2.62%) |
Apr 16, 2020 | 77.51 | 77.54 | 76.55 | 77.37 | 192,582 | +0.21(+0.27%) |
Apr 15, 2020 | 77.39 | 77.54 | 76.73 | 77.16 | 37,750 | -1.79(-2.26%) |
Apr 14, 2020 | 78.45 | 79.28 | 78.15 | 78.95 | 265,632 | +1.94(+2.51%) |
Apr 13, 2020 | 77.33 | 77.81 | 76.21 | 77.01 | 72,360 | -0.65(-0.84%) |
Apr 09, 2020 | 77.58 | 78.37 | 77.04 | 77.67 | 392,511 | +1.39(+1.83%) |
Apr 08, 2020 | 75.09 | 76.62 | 74.62 | 76.27 | 54,695 | +1.78(+2.39%) |
Apr 07, 2020 | 76.89 | 76.93 | 74.49 | 74.49 | 110,072 | +0.13(+0.18%) |
Apr 06, 2020 | 72.57 | 74.64 | 72.38 | 74.36 | 460,369 | +4.42(+6.31%) |
Apr 03, 2020 | 70.67 | 71.11 | 69.18 | 69.95 | 815,808 | -1.09(-1.53%) |
Apr 02, 2020 | 69.63 | 71.27 | 69.32 | 71.03 | 262,018 | +1.43(+2.06%) |
Apr 01, 2020 | 70.70 | 71.01 | 69.16 | 69.60 | 384,412 | -3.30(-4.53%) |
Mar 31, 2020 | 73.05 | 74.08 | 72.43 | 72.90 | 349,057 | -0.65(-0.89%) |
Mar 30, 2020 | 72.04 | 73.77 | 71.59 | 73.56 | 323,500 | +1.88(+2.62%) |
Mar 27, 2020 | 71.37 | 73.26 | 71.01 | 71.68 | 397,001 | -2.25(-3.04%) |
Mar 26, 2020 | 70.78 | 74.19 | 70.78 | 73.92 | 342,772 | +3.91(+5.59%) |
Mar 25, 2020 | 68.98 | 72.21 | 68.01 | 70.01 | 471,281 | +1.23(+1.80%) |
Mar 24, 2020 | 66.54 | 68.79 | 66.29 | 68.78 | 653,856 | +5.73(+9.10%) |
Mar 23, 2020 | 64.75 | 64.75 | 62.10 | 63.04 | 1,138,148 | -1.16(-1.81%) |
Mar 20, 2020 | 67.52 | 68.21 | 64.19 | 64.20 | 258,681 | -2.17(-3.27%) |
Mar 19, 2020 | 65.79 | 67.92 | 64.22 | 66.37 | 276,182 | +0.50(+0.75%) |
Mar 18, 2020 | 65.58 | 67.41 | 63.22 | 65.88 | 274,698 | -3.88(-5.57%) |
Mar 17, 2020 | 67.67 | 70.17 | 65.74 | 69.76 | 389,095 | +3.74(+5.67%) |
Mar 16, 2020 | 65.61 | 70.27 | 65.61 | 66.02 | 303,533 | -8.48(-11.38%) |
Mar 13, 2020 | 73.85 | 74.49 | 69.36 | 74.49 | 460,495 | +5.59(+8.10%) |
Mar 12, 2020 | 71.98 | 72.97 | 68.87 | 68.91 | 869,590 | -8.03(-10.43%) |
Mar 11, 2020 | 79.04 | 79.42 | 76.17 | 76.94 | 194,757 | -4.03(-4.98%) |
Mar 10, 2020 | 80.73 | 81.13 | 77.49 | 80.97 | 231,781 | +3.49(+4.50%) |
Mar 09, 2020 | 78.72 | 80.28 | 77.36 | 77.48 | 208,274 | -7.00(-8.28%) |
Mar 06, 2020 | 83.78 | 84.63 | 82.79 | 84.48 | 170,387 | -1.34(-1.56%) |
Mar 05, 2020 | 86.49 | 87.23 | 85.31 | 85.81 | 68,434 | -2.68(-3.03%) |
Mar 04, 2020 | 87.16 | 88.62 | 86.53 | 88.50 | 203,774 | +3.25(+3.81%) |
Mar 03, 2020 | 87.76 | 89.01 | 84.78 | 85.25 | 213,468 | -1.96(-2.25%) |