Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.92 | 81.60 | 80.26 | 81.46 | 38,645 | +0.21(+0.26%) |
May 28, 2020 | 82.21 | 82.30 | 81.03 | 81.25 | 31,083 | -0.39(-0.47%) |
May 27, 2020 | 81.14 | 81.63 | 80.01 | 81.63 | 31,430 | +1.64(+2.05%) |
May 26, 2020 | 80.29 | 80.60 | 79.94 | 80.00 | 39,310 | +1.84(+2.35%) |
May 22, 2020 | 77.67 | 78.25 | 77.62 | 78.16 | 14,014 | +0.24(+0.30%) |
May 21, 2020 | 78.40 | 78.40 | 77.43 | 77.92 | 29,285 | -0.41(-0.53%) |
May 20, 2020 | 78.10 | 78.70 | 78.10 | 78.34 | 24,582 | +1.18(+1.53%) |
May 19, 2020 | 77.78 | 78.22 | 77.16 | 77.16 | 50,473 | -0.70(-0.90%) |
May 18, 2020 | 76.93 | 78.26 | 76.93 | 77.86 | 51,832 | +3.23(+4.33%) |
May 15, 2020 | 73.64 | 74.73 | 73.33 | 74.63 | 28,771 | +0.34(+0.46%) |
May 14, 2020 | 72.45 | 74.30 | 71.43 | 74.29 | 30,372 | +0.86(+1.17%) |
May 13, 2020 | 75.01 | 75.01 | 72.71 | 73.43 | 221,565 | -2.07(-2.74%) |
May 12, 2020 | 76.76 | 77.10 | 75.50 | 75.50 | 26,518 | -1.70(-2.21%) |
May 11, 2020 | 76.69 | 77.69 | 76.48 | 77.21 | 23,587 | -0.26(-0.34%) |
May 08, 2020 | 76.70 | 77.57 | 76.60 | 77.47 | 93,958 | +1.72(+2.28%) |
May 07, 2020 | 75.37 | 76.46 | 75.37 | 75.75 | 833,333 | +1.30(+1.75%) |
May 06, 2020 | 75.49 | 75.49 | 74.45 | 74.45 | 53,439 | -0.70(-0.93%) |
May 05, 2020 | 75.29 | 76.01 | 75.03 | 75.15 | 50,912 | +0.84(+1.13%) |
May 04, 2020 | 73.59 | 74.38 | 73.22 | 74.31 | 62,168 | +0.24(+0.32%) |
May 01, 2020 | 74.95 | 74.95 | 73.69 | 74.07 | 102,877 | -2.35(-3.07%) |
Apr 30, 2020 | 77.56 | 77.56 | 76.24 | 76.42 | 44,096 | -1.75(-2.24%) |
Apr 29, 2020 | 77.41 | 78.61 | 77.28 | 78.17 | 68,060 | +2.14(+2.81%) |
Apr 28, 2020 | 76.96 | 77.28 | 75.77 | 76.03 | 63,520 | +0.46(+0.61%) |
Apr 27, 2020 | 74.33 | 75.86 | 74.33 | 75.57 | 99,163 | +1.90(+2.58%) |
Apr 24, 2020 | 73.04 | 73.94 | 72.51 | 73.67 | 186,643 | +1.02(+1.40%) |
Apr 23, 2020 | 72.70 | 73.90 | 72.49 | 72.65 | 91,067 | +0.14(+0.19%) |
Apr 22, 2020 | 72.41 | 72.90 | 71.79 | 72.51 | 110,598 | +1.45(+2.04%) |
Apr 21, 2020 | 71.47 | 72.30 | 70.75 | 71.06 | 218,297 | -2.16(-2.95%) |
Apr 20, 2020 | 73.23 | 74.42 | 72.96 | 73.21 | 129,966 | -1.27(-1.71%) |
Apr 17, 2020 | 73.58 | 74.64 | 73.43 | 74.49 | 165,091 | +2.59(+3.60%) |
Apr 16, 2020 | 72.06 | 72.11 | 71.05 | 71.90 | 210,269 | +0.03(+0.04%) |
Apr 15, 2020 | 71.97 | 72.27 | 71.27 | 71.87 | 302,052 | -2.14(-2.89%) |
Apr 14, 2020 | 73.55 | 74.41 | 73.18 | 74.01 | 518,075 | +1.79(+2.48%) |
Apr 13, 2020 | 73.40 | 73.40 | 71.26 | 72.22 | 1,341,771 | -1.43(-1.94%) |
Apr 09, 2020 | 72.91 | 74.75 | 72.80 | 73.65 | 6,570,648 | +1.70(+2.37%) |
Apr 08, 2020 | 69.80 | 72.34 | 69.38 | 71.94 | 396,212 | +2.92(+4.23%) |
Apr 07, 2020 | 71.06 | 71.58 | 69.00 | 69.02 | 160,134 | +0.57(+0.84%) |
Apr 06, 2020 | 66.26 | 68.85 | 66.26 | 68.45 | 125,371 | +4.92(+7.74%) |
Apr 03, 2020 | 64.51 | 65.09 | 62.95 | 63.53 | 81,218 | -1.21(-1.86%) |
Apr 02, 2020 | 63.54 | 65.42 | 63.27 | 64.74 | 117,745 | +0.89(+1.39%) |
Apr 01, 2020 | 64.67 | 65.04 | 63.31 | 63.85 | 134,365 | -3.38(-5.03%) |
Mar 31, 2020 | 68.20 | 68.70 | 66.87 | 67.23 | 105,729 | -1.28(-1.87%) |
Mar 30, 2020 | 67.11 | 68.66 | 66.25 | 68.52 | 132,751 | +1.66(+2.49%) |
Mar 27, 2020 | 66.58 | 68.56 | 65.91 | 66.86 | 151,077 | -2.06(-2.99%) |
Mar 26, 2020 | 65.90 | 69.17 | 65.87 | 68.92 | 295,525 | +3.89(+5.98%) |
Mar 25, 2020 | 63.93 | 67.76 | 62.66 | 65.03 | 157,045 | +1.67(+2.63%) |
Mar 24, 2020 | 60.60 | 63.55 | 60.60 | 63.36 | 182,116 | +5.87(+10.21%) |
Mar 23, 2020 | 59.52 | 59.52 | 56.34 | 57.49 | 141,193 | -1.75(-2.95%) |
Mar 20, 2020 | 62.80 | 63.54 | 59.24 | 59.24 | 139,005 | -2.83(-4.55%) |
Mar 19, 2020 | 60.53 | 62.87 | 58.71 | 62.07 | 146,312 | +1.42(+2.35%) |
Mar 18, 2020 | 61.72 | 63.10 | 57.81 | 60.65 | 183,061 | -5.19(-7.89%) |
Mar 17, 2020 | 63.72 | 66.42 | 62.26 | 65.84 | 220,000 | +4.16(+6.74%) |
Mar 16, 2020 | 62.84 | 67.01 | 61.69 | 61.69 | 175,577 | -9.71(-13.59%) |
Mar 13, 2020 | 70.09 | 71.39 | 65.69 | 71.39 | 352,162 | +5.19(+7.85%) |
Mar 12, 2020 | 68.20 | 70.44 | 65.16 | 66.20 | 633,743 | -7.28(-9.91%) |
Mar 11, 2020 | 75.71 | 75.71 | 72.61 | 73.48 | 137,143 | -4.29(-5.51%) |
Mar 10, 2020 | 77.15 | 77.82 | 73.75 | 77.77 | 383,275 | +3.39(+4.56%) |
Mar 09, 2020 | 74.56 | 77.29 | 74.03 | 74.38 | 390,582 | -7.16(-8.78%) |
Mar 06, 2020 | 80.81 | 82.13 | 79.69 | 81.54 | 128,214 | -1.73(-2.08%) |
Mar 05, 2020 | 84.17 | 84.87 | 82.54 | 83.27 | 70,574 | -2.99(-3.47%) |
Mar 04, 2020 | 84.68 | 86.31 | 84.02 | 86.26 | 95,941 | +3.13(+3.76%) |
Mar 03, 2020 | 85.28 | 86.58 | 82.44 | 83.14 | 162,838 | -2.04(-2.40%) |