Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.64 | 81.87 | 80.01 | 81.48 | 1,336,519 | -0.26(-0.32%) |
May 28, 2020 | 82.55 | 82.57 | 80.97 | 81.74 | 822,623 | +0.07(+0.08%) |
May 27, 2020 | 79.74 | 81.82 | 79.39 | 81.67 | 1,124,401 | +3.50(+4.48%) |
May 26, 2020 | 76.68 | 78.74 | 76.28 | 78.17 | 864,212 | +3.40(+4.55%) |
May 22, 2020 | 74.01 | 75.04 | 73.94 | 74.77 | 794,631 | +0.13(+0.17%) |
May 21, 2020 | 74.18 | 75.04 | 73.70 | 74.64 | 681,920 | +0.54(+0.73%) |
May 20, 2020 | 72.99 | 74.42 | 72.50 | 74.10 | 808,266 | +2.07(+2.87%) |
May 19, 2020 | 74.71 | 74.96 | 72.00 | 72.03 | 752,621 | -2.81(-3.76%) |
May 18, 2020 | 72.50 | 75.27 | 72.17 | 74.85 | 1,286,239 | +5.09(+7.29%) |
May 15, 2020 | 68.34 | 70.01 | 67.87 | 69.76 | 792,556 | +0.49(+0.71%) |
May 14, 2020 | 68.51 | 69.56 | 66.91 | 69.26 | 1,002,979 | -0.45(-0.65%) |
May 13, 2020 | 71.92 | 72.21 | 68.79 | 69.72 | 1,044,783 | -2.51(-3.47%) |
May 12, 2020 | 76.27 | 76.68 | 72.19 | 72.22 | 988,646 | -3.78(-4.98%) |
May 11, 2020 | 76.45 | 77.07 | 75.50 | 76.01 | 1,260,889 | -1.35(-1.75%) |
May 08, 2020 | 76.56 | 77.96 | 76.43 | 77.36 | 777,877 | +1.37(+1.81%) |
May 07, 2020 | 76.40 | 77.54 | 74.26 | 75.99 | 1,388,928 | +0.19(+0.26%) |
May 06, 2020 | 79.06 | 80.86 | 75.00 | 75.79 | 1,209,276 | -3.09(-3.91%) |
May 05, 2020 | 78.79 | 80.10 | 78.65 | 78.88 | 699,699 | +0.49(+0.63%) |
May 04, 2020 | 77.12 | 78.51 | 75.52 | 78.39 | 948,529 | +0.24(+0.31%) |
May 01, 2020 | 78.87 | 79.16 | 76.90 | 78.14 | 836,592 | -1.91(-2.38%) |
Apr 30, 2020 | 79.66 | 80.82 | 78.49 | 80.05 | 814,650 | +0.02(+0.02%) |
Apr 29, 2020 | 82.33 | 83.13 | 79.91 | 80.03 | 992,133 | -0.74(-0.92%) |
Apr 28, 2020 | 79.19 | 81.73 | 78.37 | 80.78 | 908,342 | +3.59(+4.65%) |
Apr 27, 2020 | 78.36 | 78.93 | 76.98 | 77.19 | 1,090,016 | -0.20(-0.26%) |
Apr 24, 2020 | 76.92 | 77.80 | 76.08 | 77.39 | 725,053 | +0.24(+0.31%) |
Apr 23, 2020 | 77.93 | 78.90 | 77.08 | 77.15 | 666,852 | +0.23(+0.30%) |
Apr 22, 2020 | 77.10 | 77.84 | 76.52 | 76.92 | 485,226 | +1.26(+1.66%) |
Apr 21, 2020 | 77.13 | 77.42 | 75.46 | 75.66 | 659,199 | -2.41(-3.09%) |
Apr 20, 2020 | 80.97 | 81.20 | 77.51 | 78.07 | 1,552,133 | -3.39(-4.16%) |
Apr 17, 2020 | 78.57 | 82.17 | 78.42 | 81.45 | 1,051,503 | +4.98(+6.51%) |
Apr 16, 2020 | 76.91 | 77.77 | 75.35 | 76.47 | 998,249 | -0.94(-1.21%) |
Apr 15, 2020 | 77.12 | 77.93 | 76.02 | 77.41 | 628,947 | -1.73(-2.19%) |
Apr 14, 2020 | 78.70 | 79.99 | 77.84 | 79.14 | 766,901 | +1.92(+2.48%) |
Apr 13, 2020 | 77.96 | 78.27 | 76.50 | 77.23 | 842,803 | -1.43(-1.82%) |
Apr 09, 2020 | 79.20 | 81.12 | 77.05 | 78.66 | 1,839,201 | +0.36(+0.46%) |
Apr 08, 2020 | 80.37 | 81.26 | 77.65 | 78.30 | 1,201,355 | -0.91(-1.15%) |
Apr 07, 2020 | 83.08 | 84.03 | 79.12 | 79.21 | 805,445 | -1.49(-1.85%) |
Apr 06, 2020 | 78.93 | 82.10 | 78.83 | 80.70 | 1,089,244 | +4.30(+5.64%) |
Apr 03, 2020 | 77.66 | 78.55 | 74.20 | 76.39 | 1,037,652 | -2.14(-2.72%) |
Apr 02, 2020 | 75.57 | 79.76 | 75.36 | 78.53 | 1,156,957 | +1.90(+2.47%) |
Apr 01, 2020 | 73.13 | 76.93 | 72.59 | 76.64 | 1,290,991 | -0.05(-0.06%) |
Mar 31, 2020 | 75.31 | 79.63 | 73.22 | 76.68 | 1,380,837 | +1.24(+1.64%) |
Mar 30, 2020 | 72.65 | 77.11 | 70.39 | 75.45 | 1,009,294 | +3.01(+4.15%) |
Mar 27, 2020 | 75.42 | 75.98 | 71.61 | 72.44 | 849,927 | -4.78(-6.19%) |
Mar 26, 2020 | 71.77 | 77.82 | 71.13 | 77.22 | 803,329 | +6.36(+8.97%) |
Mar 25, 2020 | 67.15 | 74.25 | 66.21 | 70.86 | 1,447,476 | +3.64(+5.41%) |
Mar 24, 2020 | 63.70 | 68.67 | 63.46 | 67.22 | 1,514,720 | +6.27(+10.28%) |
Mar 23, 2020 | 62.70 | 62.82 | 57.36 | 60.95 | 1,990,708 | -2.55(-4.02%) |
Mar 20, 2020 | 72.26 | 72.96 | 63.35 | 63.51 | 2,281,738 | -8.74(-12.10%) |
Mar 19, 2020 | 73.62 | 75.45 | 70.39 | 72.25 | 1,742,559 | -4.59(-5.97%) |
Mar 18, 2020 | 73.56 | 78.31 | 63.01 | 76.84 | 1,823,776 | -1.12(-1.44%) |
Mar 17, 2020 | 77.09 | 78.77 | 73.85 | 77.96 | 2,360,230 | +1.66(+2.18%) |
Mar 16, 2020 | 76.47 | 79.04 | 73.18 | 76.30 | 1,949,831 | -7.63(-9.09%) |
Mar 13, 2020 | 79.77 | 83.94 | 78.07 | 83.93 | 2,022,687 | +7.39(+9.66%) |
Mar 12, 2020 | 75.34 | 82.82 | 74.92 | 76.54 | 1,675,734 | -8.59(-10.09%) |
Mar 11, 2020 | 87.14 | 87.35 | 83.08 | 85.13 | 1,914,814 | -4.14(-4.64%) |
Mar 10, 2020 | 88.08 | 89.42 | 85.58 | 89.27 | 1,496,267 | +3.23(+3.76%) |
Mar 09, 2020 | 84.83 | 87.70 | 80.14 | 86.04 | 1,896,208 | -4.96(-5.45%) |
Mar 06, 2020 | 91.44 | 91.78 | 88.43 | 91.00 | 1,407,518 | -3.09(-3.28%) |
Mar 05, 2020 | 96.09 | 97.09 | 93.18 | 94.09 | 1,211,255 | -3.90(-3.98%) |
Mar 04, 2020 | 95.03 | 98.09 | 95.03 | 97.99 | 1,315,943 | +3.57(+3.78%) |
Mar 03, 2020 | 93.74 | 98.59 | 92.77 | 94.42 | 2,040,413 | +0.69(+0.73%) |