Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.18 | 81.76 | 80.60 | 81.58 | 59,917 | +0.11(+0.14%) |
May 28, 2020 | 81.87 | 82.06 | 81.01 | 81.47 | 40,714 | +0.63(+0.78%) |
May 27, 2020 | 81.35 | 81.35 | 79.82 | 80.84 | 43,170 | +0.70(+0.87%) |
May 26, 2020 | 80.32 | 80.75 | 79.84 | 80.14 | 169,619 | +1.96(+2.51%) |
May 22, 2020 | 78.14 | 78.23 | 77.75 | 78.17 | 24,160 | -0.30(-0.38%) |
May 21, 2020 | 79.15 | 79.20 | 78.14 | 78.47 | 19,107 | -0.85(-1.07%) |
May 20, 2020 | 79.01 | 79.95 | 79.01 | 79.32 | 42,922 | +1.45(+1.87%) |
May 19, 2020 | 77.86 | 78.91 | 77.77 | 77.86 | 22,181 | -0.48(-0.62%) |
May 18, 2020 | 76.94 | 78.87 | 76.94 | 78.35 | 23,339 | +3.78(+5.07%) |
May 15, 2020 | 73.35 | 74.61 | 73.35 | 74.57 | 27,488 | +0.77(+1.05%) |
May 14, 2020 | 71.50 | 73.80 | 71.14 | 73.80 | 19,174 | +0.78(+1.07%) |
May 13, 2020 | 74.13 | 74.36 | 72.40 | 73.01 | 32,127 | -1.75(-2.34%) |
May 12, 2020 | 76.47 | 76.79 | 74.76 | 74.76 | 28,267 | -1.50(-1.97%) |
May 11, 2020 | 75.78 | 76.42 | 75.38 | 76.26 | 13,797 | -1.18(-1.53%) |
May 08, 2020 | 76.46 | 77.49 | 76.40 | 77.45 | 18,146 | +1.86(+2.46%) |
May 07, 2020 | 74.39 | 75.98 | 74.39 | 75.58 | 24,055 | +1.83(+2.49%) |
May 06, 2020 | 74.95 | 75.29 | 73.70 | 73.75 | 17,373 | -1.21(-1.62%) |
May 05, 2020 | 74.83 | 76.01 | 74.77 | 74.96 | 44,440 | +0.75(+1.00%) |
May 04, 2020 | 73.01 | 74.22 | 72.69 | 74.21 | 101,151 | +0.23(+0.31%) |
May 01, 2020 | 74.12 | 74.54 | 73.45 | 73.98 | 17,932 | -1.57(-2.08%) |
Apr 30, 2020 | 76.79 | 76.79 | 75.56 | 75.56 | 27,606 | -2.68(-3.43%) |
Apr 29, 2020 | 77.39 | 78.46 | 77.36 | 78.24 | 51,215 | +2.09(+2.74%) |
Apr 28, 2020 | 76.32 | 76.86 | 75.23 | 76.15 | 26,832 | +1.32(+1.77%) |
Apr 27, 2020 | 73.09 | 75.19 | 73.06 | 74.83 | 24,555 | +1.96(+2.70%) |
Apr 24, 2020 | 72.71 | 73.13 | 71.67 | 72.86 | 21,583 | +1.06(+1.48%) |
Apr 23, 2020 | 71.62 | 73.23 | 71.62 | 71.80 | 44,134 | +1.02(+1.43%) |
Apr 22, 2020 | 70.91 | 71.27 | 70.23 | 70.79 | 24,185 | +1.48(+2.14%) |
Apr 21, 2020 | 68.92 | 69.85 | 68.92 | 69.31 | 53,116 | -1.60(-2.26%) |
Apr 20, 2020 | 71.30 | 72.35 | 70.59 | 70.91 | 26,956 | -1.43(-1.98%) |
Apr 17, 2020 | 71.27 | 72.53 | 71.03 | 72.34 | 39,515 | +2.58(+3.70%) |
Apr 16, 2020 | 69.67 | 69.90 | 68.66 | 69.76 | 25,319 | -0.09(-0.13%) |
Apr 15, 2020 | 71.06 | 71.06 | 69.38 | 69.86 | 34,573 | -3.56(-4.85%) |
Apr 14, 2020 | 74.50 | 74.97 | 72.98 | 73.41 | 120,215 | +0.51(+0.70%) |
Apr 13, 2020 | 73.75 | 74.15 | 71.75 | 72.90 | 57,261 | -1.48(-1.99%) |
Apr 09, 2020 | 72.05 | 74.64 | 71.80 | 74.38 | 109,955 | +3.43(+4.83%) |
Apr 08, 2020 | 68.47 | 71.21 | 67.70 | 70.95 | 123,489 | +3.22(+4.76%) |
Apr 07, 2020 | 67.98 | 69.95 | 67.59 | 67.73 | 90,088 | +1.95(+2.96%) |
Apr 06, 2020 | 64.46 | 66.20 | 64.46 | 65.79 | 50,897 | +4.51(+7.36%) |
Apr 03, 2020 | 62.40 | 63.25 | 61.24 | 61.28 | 45,206 | -0.99(-1.59%) |
Apr 02, 2020 | 61.81 | 64.03 | 61.46 | 62.27 | 51,073 | +0.74(+1.20%) |
Apr 01, 2020 | 62.31 | 63.03 | 61.30 | 61.53 | 48,545 | -2.98(-4.62%) |
Mar 31, 2020 | 65.11 | 66.03 | 64.07 | 64.51 | 44,333 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.58 | 63.90 | 65.25 | 53,931 | +1.88(+2.97%) |
Mar 27, 2020 | 63.54 | 64.66 | 63.08 | 63.36 | 48,320 | -2.52(-3.83%) |
Mar 26, 2020 | 64.21 | 66.40 | 64.04 | 65.89 | 87,486 | +2.25(+3.54%) |
Mar 25, 2020 | 62.45 | 66.15 | 60.95 | 63.63 | 105,584 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.17 | 61.43 | 58,542 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,366 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,497 | -1.70(-2.86%) |
Mar 19, 2020 | 57.42 | 61.27 | 56.48 | 59.36 | 57,627 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.38 | 55.24 | 58.24 | 79,639 | -4.86(-7.71%) |
Mar 17, 2020 | 60.06 | 63.40 | 59.10 | 63.10 | 76,239 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,254 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,150 | +4.37(+7.06%) |
Mar 12, 2020 | 62.87 | 65.81 | 60.81 | 61.96 | 74,430 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.73 | 68.43 | 86,498 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.27 | 71.79 | 86,279 | +2.79(+4.04%) |
Mar 09, 2020 | 71.19 | 72.01 | 69.00 | 69.01 | 84,550 | -8.05(-10.45%) |
Mar 06, 2020 | 77.35 | 77.86 | 75.76 | 77.06 | 54,830 | -2.37(-2.99%) |
Mar 05, 2020 | 79.66 | 80.29 | 78.96 | 79.43 | 51,013 | -2.49(-3.04%) |
Mar 04, 2020 | 80.38 | 82.02 | 79.26 | 81.92 | 39,660 | +2.96(+3.74%) |
Mar 03, 2020 | 79.90 | 81.45 | 78.02 | 78.97 | 90,873 | -0.70(-0.88%) |