Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.29 | 83.71 | 82.34 | 82.82 | 2,973,846 | -0.68(-0.81%) |
May 28, 2020 | 82.22 | 83.98 | 81.25 | 83.50 | 2,281,152 | +2.55(+3.15%) |
May 27, 2020 | 80.37 | 81.41 | 79.59 | 80.95 | 1,155,870 | +1.38(+1.73%) |
May 26, 2020 | 78.27 | 80.36 | 78.27 | 79.57 | 1,029,882 | +2.52(+3.27%) |
May 22, 2020 | 77.03 | 77.61 | 76.82 | 77.05 | 749,884 | -0.29(-0.37%) |
May 21, 2020 | 77.04 | 77.98 | 76.78 | 77.34 | 842,731 | +0.30(+0.39%) |
May 20, 2020 | 76.07 | 77.21 | 75.70 | 77.04 | 1,047,909 | +0.83(+1.08%) |
May 19, 2020 | 75.37 | 76.43 | 74.93 | 76.21 | 1,034,375 | +0.99(+1.32%) |
May 18, 2020 | 73.61 | 75.62 | 73.15 | 75.22 | 955,544 | +3.55(+4.95%) |
May 15, 2020 | 71.00 | 72.84 | 70.28 | 71.67 | 2,672,390 | +0.67(+0.94%) |
May 14, 2020 | 71.05 | 71.32 | 69.83 | 71.00 | 1,157,097 | -0.80(-1.11%) |
May 13, 2020 | 72.55 | 72.80 | 70.74 | 71.80 | 1,054,784 | -1.15(-1.57%) |
May 12, 2020 | 74.43 | 75.03 | 72.95 | 72.95 | 700,682 | -1.30(-1.74%) |
May 11, 2020 | 73.92 | 75.06 | 73.48 | 74.25 | 786,212 | -0.47(-0.63%) |
May 08, 2020 | 73.02 | 74.84 | 72.11 | 74.71 | 1,158,249 | +3.03(+4.23%) |
May 07, 2020 | 72.81 | 73.65 | 71.63 | 71.68 | 1,034,296 | -0.63(-0.88%) |
May 06, 2020 | 74.67 | 75.09 | 72.23 | 72.32 | 885,690 | -1.86(-2.51%) |
May 05, 2020 | 73.65 | 75.13 | 73.40 | 74.18 | 1,104,385 | +0.96(+1.30%) |
May 04, 2020 | 72.67 | 73.54 | 72.34 | 73.23 | 1,120,878 | -0.08(-0.11%) |
May 01, 2020 | 73.24 | 74.55 | 72.77 | 73.31 | 1,185,902 | -1.24(-1.66%) |
Apr 30, 2020 | 75.55 | 75.65 | 73.13 | 74.55 | 1,662,860 | -1.61(-2.11%) |
Apr 29, 2020 | 79.04 | 80.37 | 75.88 | 76.16 | 1,936,344 | -0.45(-0.59%) |
Apr 28, 2020 | 75.57 | 77.13 | 75.04 | 76.61 | 1,188,902 | +2.44(+3.29%) |
Apr 27, 2020 | 72.36 | 74.63 | 71.91 | 74.16 | 1,082,215 | +1.67(+2.31%) |
Apr 24, 2020 | 73.24 | 73.80 | 72.00 | 72.49 | 782,980 | -0.35(-0.48%) |
Apr 23, 2020 | 72.26 | 73.97 | 72.26 | 72.84 | 719,992 | +0.31(+0.43%) |
Apr 22, 2020 | 73.09 | 73.44 | 72.11 | 72.53 | 677,956 | +0.85(+1.18%) |
Apr 21, 2020 | 72.17 | 72.99 | 71.40 | 71.68 | 994,126 | -1.85(-2.51%) |
Apr 20, 2020 | 74.78 | 75.08 | 73.05 | 73.53 | 940,141 | -1.89(-2.51%) |
Apr 17, 2020 | 74.38 | 76.47 | 73.96 | 75.42 | 2,835,801 | +3.17(+4.39%) |
Apr 16, 2020 | 71.77 | 72.64 | 71.02 | 72.25 | 1,220,070 | +0.67(+0.94%) |
Apr 15, 2020 | 73.43 | 73.86 | 71.32 | 71.58 | 1,186,689 | -3.73(-4.95%) |
Apr 14, 2020 | 72.77 | 75.70 | 72.49 | 75.31 | 1,121,625 | +3.83(+5.36%) |
Apr 13, 2020 | 72.17 | 72.17 | 70.58 | 71.48 | 1,154,199 | -0.76(-1.06%) |
Apr 09, 2020 | 72.35 | 73.24 | 71.29 | 72.24 | 1,444,573 | +1.18(+1.67%) |
Apr 08, 2020 | 68.61 | 71.40 | 68.02 | 71.06 | 1,204,216 | +2.88(+4.22%) |
Apr 07, 2020 | 71.21 | 72.09 | 67.63 | 68.18 | 1,615,781 | -1.11(-1.60%) |
Apr 06, 2020 | 68.29 | 69.97 | 68.07 | 69.29 | 1,510,975 | +3.56(+5.42%) |
Apr 03, 2020 | 67.38 | 68.06 | 64.89 | 65.73 | 1,210,942 | -1.75(-2.59%) |
Apr 02, 2020 | 65.13 | 67.66 | 64.88 | 67.48 | 1,465,242 | +1.88(+2.87%) |
Apr 01, 2020 | 66.13 | 68.41 | 64.49 | 65.59 | 1,350,835 | -3.26(-4.74%) |
Mar 31, 2020 | 69.85 | 70.71 | 68.50 | 68.85 | 1,114,086 | -1.59(-2.26%) |
Mar 30, 2020 | 67.85 | 70.94 | 66.51 | 70.44 | 1,216,809 | +2.90(+4.30%) |
Mar 27, 2020 | 66.17 | 69.97 | 64.54 | 67.54 | 1,372,393 | -0.64(-0.94%) |
Mar 26, 2020 | 66.28 | 68.84 | 65.29 | 68.18 | 1,599,806 | +2.31(+3.51%) |
Mar 25, 2020 | 64.71 | 67.78 | 61.06 | 65.87 | 1,688,983 | +1.23(+1.90%) |
Mar 24, 2020 | 61.21 | 65.04 | 59.91 | 64.64 | 1,328,133 | +6.19(+10.59%) |
Mar 23, 2020 | 60.54 | 60.54 | 56.07 | 58.45 | 1,805,901 | -2.20(-3.63%) |
Mar 20, 2020 | 65.08 | 65.08 | 60.36 | 60.65 | 1,860,559 | -3.75(-5.82%) |
Mar 19, 2020 | 65.57 | 67.54 | 63.23 | 64.40 | 1,188,008 | -1.47(-2.23%) |
Mar 18, 2020 | 64.66 | 66.10 | 60.27 | 65.87 | 1,383,232 | -2.04(-3.00%) |
Mar 17, 2020 | 65.89 | 69.56 | 64.89 | 67.91 | 1,742,192 | +2.83(+4.35%) |
Mar 16, 2020 | 63.38 | 67.51 | 62.00 | 65.08 | 2,112,612 | -5.96(-8.39%) |
Mar 13, 2020 | 68.95 | 71.39 | 67.28 | 71.04 | 1,556,925 | +4.62(+6.96%) |
Mar 12, 2020 | 69.22 | 70.96 | 65.96 | 66.42 | 1,758,798 | -6.95(-9.48%) |
Mar 11, 2020 | 75.05 | 75.68 | 72.43 | 73.37 | 1,232,188 | -3.56(-4.63%) |
Mar 10, 2020 | 75.97 | 77.26 | 73.85 | 76.94 | 1,414,844 | +2.97(+4.02%) |
Mar 09, 2020 | 74.59 | 76.24 | 72.51 | 73.97 | 1,287,063 | -5.80(-7.27%) |
Mar 06, 2020 | 79.13 | 80.18 | 77.43 | 79.76 | 1,223,011 | -1.70(-2.08%) |
Mar 05, 2020 | 83.05 | 83.33 | 79.41 | 81.46 | 1,658,167 | -3.67(-4.31%) |
Mar 04, 2020 | 83.33 | 85.23 | 82.11 | 85.13 | 967,344 | +3.04(+3.71%) |
Mar 03, 2020 | 85.31 | 86.52 | 81.47 | 82.09 | 1,535,727 | -3.10(-3.64%) |