Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.74 | 81.28 | 80.57 | 81.13 | 12,763,530 | +0.38(+0.47%) |
May 28, 2020 | 80.85 | 81.20 | 80.64 | 80.75 | 16,297,844 | +0.05(+0.06%) |
May 27, 2020 | 81.03 | 81.05 | 80.29 | 80.70 | 7,847,994 | +0.24(+0.30%) |
May 26, 2020 | 80.36 | 80.74 | 79.71 | 80.46 | 9,939,149 | +0.68(+0.86%) |
May 22, 2020 | 79.52 | 79.86 | 79.33 | 79.78 | 7,639,463 | +0.26(+0.33%) |
May 21, 2020 | 79.54 | 79.73 | 79.32 | 79.52 | 12,115,421 | -0.02(-0.02%) |
May 20, 2020 | 79.14 | 79.72 | 79.04 | 79.53 | 12,111,279 | +0.86(+1.09%) |
May 19, 2020 | 78.56 | 78.91 | 78.40 | 78.67 | 11,857,946 | +0.10(+0.12%) |
May 18, 2020 | 78.47 | 78.63 | 78.17 | 78.58 | 10,917,921 | +1.31(+1.70%) |
May 15, 2020 | 76.94 | 77.39 | 76.76 | 77.27 | 11,262,715 | +0.04(+0.05%) |
May 14, 2020 | 77.12 | 77.47 | 76.58 | 77.23 | 11,486,376 | -0.21(-0.28%) |
May 13, 2020 | 77.97 | 78.02 | 77.28 | 77.44 | 11,281,339 | -0.46(-0.59%) |
May 12, 2020 | 78.48 | 78.50 | 77.88 | 77.90 | 10,130,392 | -0.04(-0.05%) |
May 11, 2020 | 78.11 | 78.26 | 77.94 | 77.94 | 4,881,134 | -0.33(-0.43%) |
May 08, 2020 | 77.86 | 78.29 | 77.78 | 78.28 | 10,780,503 | +0.76(+0.97%) |
May 07, 2020 | 77.87 | 78.13 | 77.47 | 77.52 | 5,733,773 | +0.20(+0.26%) |
May 06, 2020 | 77.74 | 77.87 | 77.32 | 77.32 | 8,767,375 | -0.29(-0.38%) |
May 05, 2020 | 77.35 | 77.73 | 77.29 | 77.62 | 8,944,115 | +0.60(+0.77%) |
May 04, 2020 | 76.99 | 77.20 | 76.73 | 77.02 | 7,133,588 | -0.11(-0.14%) |
May 01, 2020 | 77.83 | 77.94 | 77.08 | 77.13 | 9,344,929 | -1.24(-1.58%) |
Apr 30, 2020 | 77.93 | 78.48 | 77.52 | 78.37 | 13,103,572 | +0.18(+0.23%) |
Apr 29, 2020 | 77.41 | 78.29 | 77.24 | 78.19 | 8,495,656 | +1.30(+1.69%) |
Apr 28, 2020 | 77.08 | 77.16 | 76.48 | 76.89 | 6,210,632 | +0.13(+0.18%) |
Apr 27, 2020 | 76.71 | 76.96 | 76.63 | 76.75 | 6,211,784 | +0.29(+0.38%) |
Apr 24, 2020 | 77.05 | 77.20 | 76.32 | 76.46 | 8,064,075 | -0.51(-0.66%) |
Apr 23, 2020 | 77.25 | 77.54 | 76.75 | 76.97 | 11,588,662 | -0.14(-0.18%) |
Apr 22, 2020 | 77.13 | 77.35 | 76.87 | 77.11 | 7,159,793 | +0.75(+0.98%) |
Apr 21, 2020 | 77.00 | 77.07 | 76.25 | 76.36 | 17,788,432 | -1.65(-2.12%) |
Apr 20, 2020 | 78.45 | 78.85 | 77.81 | 78.01 | 10,419,784 | -1.23(-1.55%) |
Apr 17, 2020 | 79.36 | 79.44 | 78.92 | 79.24 | 9,356,931 | +0.41(+0.52%) |
Apr 16, 2020 | 78.72 | 78.87 | 78.01 | 78.83 | 7,581,229 | -0.06(-0.07%) |
Apr 15, 2020 | 78.42 | 78.95 | 78.07 | 78.88 | 13,062,805 | -0.78(-0.97%) |
Apr 14, 2020 | 80.08 | 80.16 | 79.12 | 79.66 | 12,955,592 | +0.20(+0.25%) |
Apr 13, 2020 | 80.10 | 80.14 | 78.48 | 79.46 | 11,623,951 | -0.97(-1.21%) |
Apr 09, 2020 | 79.54 | 81.89 | 79.13 | 80.43 | 18,304,434 | +5.06(+6.71%) |
Apr 08, 2020 | 74.09 | 75.67 | 74.02 | 75.38 | 8,026,164 | +1.69(+2.29%) |
Apr 07, 2020 | 74.44 | 74.74 | 73.38 | 73.69 | 8,856,757 | +0.25(+0.34%) |
Apr 06, 2020 | 73.03 | 73.56 | 72.81 | 73.44 | 9,338,958 | +1.79(+2.50%) |
Apr 03, 2020 | 73.13 | 73.19 | 71.38 | 71.65 | 9,647,953 | -1.43(-1.96%) |
Apr 02, 2020 | 72.61 | 74.32 | 72.24 | 73.08 | 8,051,188 | +0.49(+0.68%) |
Apr 01, 2020 | 73.33 | 73.34 | 72.35 | 72.59 | 8,512,520 | -2.02(-2.71%) |
Mar 31, 2020 | 74.67 | 75.21 | 74.47 | 74.61 | 8,593,203 | -0.48(-0.64%) |
Mar 30, 2020 | 74.44 | 75.60 | 74.01 | 75.09 | 9,807,188 | +0.76(+1.03%) |
Mar 27, 2020 | 72.70 | 75.59 | 72.45 | 74.33 | 34,152,364 | +0.48(+0.65%) |
Mar 26, 2020 | 71.15 | 73.90 | 71.15 | 73.85 | 14,135,744 | +2.95(+4.15%) |
Mar 25, 2020 | 69.37 | 72.71 | 69.37 | 70.90 | 13,262,282 | +1.64(+2.37%) |
Mar 24, 2020 | 67.97 | 69.44 | 67.72 | 69.26 | 14,620,510 | +2.66(+4.00%) |
Mar 23, 2020 | 68.17 | 68.26 | 65.51 | 66.60 | 7,389,312 | -1.24(-1.82%) |
Mar 20, 2020 | 69.41 | 69.96 | 67.63 | 67.84 | 7,250,621 | -1.52(-2.19%) |
Mar 19, 2020 | 69.71 | 70.69 | 68.94 | 69.36 | 10,692,063 | -1.61(-2.27%) |
Mar 18, 2020 | 72.00 | 72.75 | 69.77 | 70.97 | 8,758,261 | -3.17(-4.27%) |
Mar 17, 2020 | 73.60 | 76.30 | 72.67 | 74.14 | 15,299,165 | +0.53(+0.72%) |
Mar 16, 2020 | 73.63 | 75.59 | 71.67 | 73.61 | 12,533,757 | -4.50(-5.76%) |
Mar 13, 2020 | 76.19 | 78.15 | 76.19 | 78.11 | 14,444,482 | +2.43(+3.22%) |
Mar 12, 2020 | 74.48 | 78.31 | 74.27 | 75.67 | 15,862,797 | -3.20(-4.05%) |
Mar 11, 2020 | 79.72 | 79.76 | 78.23 | 78.87 | 17,989,954 | -1.78(-2.21%) |
Mar 10, 2020 | 80.45 | 81.00 | 79.23 | 80.65 | 21,833,094 | +1.33(+1.68%) |
Mar 09, 2020 | 80.72 | 80.72 | 77.64 | 79.32 | 22,060,020 | -3.87(-4.66%) |
Mar 06, 2020 | 82.83 | 83.32 | 82.52 | 83.19 | 19,341,804 | -1.07(-1.27%) |
Mar 05, 2020 | 84.69 | 84.75 | 84.08 | 84.27 | 19,877,570 | -1.10(-1.29%) |
Mar 04, 2020 | 84.76 | 85.43 | 84.75 | 85.37 | 16,010,702 | +1.12(+1.33%) |
Mar 03, 2020 | 84.56 | 85.35 | 83.97 | 84.25 | 27,317,418 | -0.34(-0.40%) |