Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.61 | 82.41 | 81.24 | 82.02 | 26,900 | +0.94(+1.16%) |
May 28, 2020 | 81.49 | 81.49 | 80.34 | 81.08 | 22,860 | -0.16(-0.20%) |
May 27, 2020 | 79.66 | 81.24 | 79.17 | 81.24 | 29,148 | +0.22(+0.27%) |
May 26, 2020 | 81.35 | 81.60 | 80.43 | 81.02 | 29,132 | -0.45(-0.55%) |
May 22, 2020 | 81.21 | 81.84 | 80.98 | 81.47 | 20,900 | -0.01(-0.01%) |
May 21, 2020 | 82.34 | 82.41 | 80.58 | 81.48 | 25,704 | -1.28(-1.55%) |
May 20, 2020 | 82.97 | 83.16 | 82.57 | 82.76 | 29,555 | +0.46(+0.56%) |
May 19, 2020 | 82.10 | 82.72 | 81.99 | 82.30 | 35,168 | +1.08(+1.33%) |
May 18, 2020 | 81.86 | 81.99 | 81.08 | 81.22 | 62,882 | +0.64(+0.79%) |
May 15, 2020 | 80.01 | 80.75 | 79.66 | 80.58 | 32,500 | +1.49(+1.88%) |
May 14, 2020 | 77.90 | 79.10 | 77.88 | 79.09 | 23,952 | +0.90(+1.15%) |
May 13, 2020 | 77.88 | 78.51 | 77.51 | 78.19 | 20,629 | +0.32(+0.41%) |
May 12, 2020 | 77.96 | 78.23 | 77.50 | 77.87 | 23,900 | +0.02(+0.03%) |
May 11, 2020 | 77.96 | 78.24 | 77.34 | 77.85 | 27,446 | -0.28(-0.36%) |
May 08, 2020 | 78.12 | 78.60 | 77.67 | 78.13 | 37,500 | +0.10(+0.13%) |
May 07, 2020 | 76.60 | 78.29 | 76.60 | 78.03 | 34,741 | +1.51(+1.97%) |
May 06, 2020 | 76.71 | 76.84 | 76.03 | 76.52 | 52,594 | -0.67(-0.87%) |
May 05, 2020 | 76.52 | 77.29 | 76.44 | 77.19 | 59,072 | +0.30(+0.39%) |
May 04, 2020 | 77.40 | 77.49 | 76.89 | 76.89 | 55,140 | -0.60(-0.77%) |
May 01, 2020 | 77.23 | 78.27 | 77.00 | 77.49 | 31,900 | -0.32(-0.41%) |
Apr 30, 2020 | 77.70 | 78.32 | 77.01 | 77.81 | 43,356 | -0.98(-1.24%) |
Apr 29, 2020 | 78.29 | 79.13 | 77.95 | 78.79 | 18,841 | +0.60(+0.77%) |
Apr 28, 2020 | 78.11 | 78.69 | 77.38 | 78.19 | 29,333 | -0.34(-0.43%) |
Apr 27, 2020 | 78.79 | 79.20 | 77.95 | 78.53 | 24,392 | -0.98(-1.23%) |
Apr 24, 2020 | 79.89 | 79.89 | 78.71 | 79.51 | 35,700 | -0.03(-0.04%) |
Apr 23, 2020 | 78.54 | 80.57 | 78.54 | 79.54 | 36,562 | +1.14(+1.45%) |
Apr 22, 2020 | 77.70 | 78.40 | 77.70 | 78.40 | 107,353 | +1.29(+1.67%) |
Apr 21, 2020 | 76.24 | 77.26 | 75.79 | 77.11 | 33,673 | -2.45(-3.08%) |
Apr 20, 2020 | 79.04 | 79.56 | 78.66 | 79.56 | 105,576 | +0.91(+1.16%) |
Apr 17, 2020 | 78.96 | 79.44 | 78.33 | 78.65 | 92,200 | -1.24(-1.55%) |
Apr 16, 2020 | 79.85 | 80.57 | 79.42 | 79.89 | 18,421 | -0.19(-0.24%) |
Apr 15, 2020 | 79.94 | 80.41 | 79.54 | 80.08 | 46,137 | -0.47(-0.58%) |
Apr 14, 2020 | 80.85 | 81.31 | 80.21 | 80.55 | 47,500 | +0.55(+0.69%) |
Apr 13, 2020 | 78.60 | 80.23 | 78.16 | 80.00 | 43,653 | +1.98(+2.54%) |
Apr 09, 2020 | 78.10 | 78.90 | 77.77 | 78.02 | 89,000 | +1.04(+1.35%) |
Apr 08, 2020 | 78.01 | 78.04 | 76.79 | 76.98 | 44,077 | -0.89(-1.14%) |
Apr 07, 2020 | 77.90 | 78.29 | 76.25 | 77.87 | 42,022 | -0.13(-0.17%) |
Apr 06, 2020 | 75.95 | 78.00 | 75.95 | 78.00 | 52,573 | +1.96(+2.58%) |
Apr 03, 2020 | 75.92 | 76.25 | 75.44 | 76.04 | 24,200 | +0.16(+0.21%) |
Apr 02, 2020 | 75.57 | 76.33 | 74.99 | 75.88 | 56,608 | +1.44(+1.93%) |
Apr 01, 2020 | 74.80 | 75.30 | 73.92 | 74.44 | 50,578 | -0.66(-0.88%) |
Mar 31, 2020 | 75.79 | 77.03 | 75.05 | 75.10 | 30,105 | -1.29(-1.69%) |
Mar 30, 2020 | 75.67 | 76.60 | 75.67 | 76.39 | 39,000 | +0.16(+0.21%) |
Mar 27, 2020 | 77.33 | 77.33 | 75.80 | 76.23 | 40,900 | -0.92(-1.19%) |
Mar 26, 2020 | 76.67 | 77.62 | 76.54 | 77.15 | 71,290 | +0.85(+1.11%) |
Mar 25, 2020 | 74.50 | 77.08 | 74.45 | 76.30 | 65,028 | +1.74(+2.33%) |
Mar 24, 2020 | 72.96 | 74.70 | 72.31 | 74.56 | 45,592 | +5.28(+7.62%) |
Mar 23, 2020 | 67.04 | 69.78 | 67.04 | 69.28 | 45,194 | +3.19(+4.83%) |
Mar 20, 2020 | 67.12 | 67.12 | 65.57 | 66.09 | 47,100 | +0.79(+1.21%) |
Mar 19, 2020 | 65.25 | 66.47 | 65.01 | 65.30 | 59,880 | -0.38(-0.58%) |
Mar 18, 2020 | 66.21 | 67.04 | 65.26 | 65.68 | 61,594 | -2.16(-3.18%) |
Mar 17, 2020 | 66.14 | 70.17 | 66.14 | 67.84 | 330,965 | +0.17(+0.25%) |
Mar 16, 2020 | 66.34 | 70.28 | 64.66 | 67.67 | 113,534 | -3.35(-4.72%) |
Mar 13, 2020 | 75.02 | 75.16 | 70.00 | 71.02 | 102,200 | -3.08(-4.16%) |
Mar 12, 2020 | 77.43 | 77.43 | 72.26 | 74.10 | 103,573 | -6.01(-7.50%) |
Mar 11, 2020 | 81.52 | 81.70 | 79.81 | 80.11 | 74,876 | -0.98(-1.21%) |
Mar 10, 2020 | 82.30 | 82.30 | 81.09 | 81.09 | 113,966 | -1.63(-1.97%) |
Mar 09, 2020 | 83.03 | 83.60 | 81.89 | 82.72 | 109,409 | -0.74(-0.89%) |
Mar 06, 2020 | 83.96 | 84.00 | 82.17 | 83.46 | 46,300 | +0.01(+0.01%) |
Mar 05, 2020 | 82.44 | 83.45 | 82.27 | 83.45 | 52,181 | +1.33(+1.62%) |
Mar 04, 2020 | 81.79 | 82.30 | 79.32 | 82.12 | 175,248 | +0.38(+0.46%) |
Mar 03, 2020 | 80.53 | 82.34 | 80.15 | 81.74 | 56,891 | +1.75(+2.19%) |