Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.54 | 84.01 | 82.52 | 82.96 | 4,158,073 | -1.41(-1.67%) |
May 28, 2020 | 84.32 | 84.62 | 82.72 | 84.36 | 2,886,396 | +1.17(+1.41%) |
May 27, 2020 | 83.41 | 83.41 | 81.12 | 83.19 | 3,358,654 | +1.58(+1.93%) |
May 26, 2020 | 81.76 | 82.23 | 80.53 | 81.61 | 3,026,008 | +2.24(+2.82%) |
May 22, 2020 | 77.91 | 79.47 | 77.91 | 79.37 | 1,407,532 | +1.04(+1.33%) |
May 21, 2020 | 78.40 | 79.30 | 77.92 | 78.33 | 3,410,387 | -0.65(-0.83%) |
May 20, 2020 | 78.04 | 79.14 | 77.74 | 78.98 | 2,779,224 | +2.21(+2.88%) |
May 19, 2020 | 78.24 | 78.96 | 76.64 | 76.77 | 3,411,635 | -1.95(-2.48%) |
May 18, 2020 | 78.29 | 79.55 | 77.14 | 78.72 | 3,444,960 | +3.22(+4.26%) |
May 15, 2020 | 75.39 | 76.14 | 74.34 | 75.50 | 5,483,984 | -0.73(-0.95%) |
May 14, 2020 | 74.03 | 76.23 | 72.64 | 76.23 | 4,841,780 | +1.12(+1.50%) |
May 13, 2020 | 75.76 | 76.81 | 74.85 | 75.10 | 4,340,868 | -1.25(-1.64%) |
May 12, 2020 | 80.77 | 80.77 | 76.35 | 76.36 | 4,897,411 | -4.22(-5.24%) |
May 11, 2020 | 80.43 | 81.80 | 80.05 | 80.58 | 4,001,411 | -0.99(-1.21%) |
May 08, 2020 | 81.86 | 81.86 | 80.35 | 81.57 | 2,480,527 | +1.72(+2.16%) |
May 07, 2020 | 79.90 | 80.62 | 79.18 | 79.85 | 2,982,690 | +1.02(+1.30%) |
May 06, 2020 | 79.87 | 80.67 | 78.76 | 78.82 | 2,511,585 | -0.73(-0.91%) |
May 05, 2020 | 80.00 | 80.63 | 79.16 | 79.55 | 2,035,489 | +0.55(+0.70%) |
May 04, 2020 | 77.83 | 79.16 | 77.29 | 78.99 | 2,440,083 | +0.25(+0.32%) |
May 01, 2020 | 79.18 | 80.35 | 78.05 | 78.74 | 2,915,438 | -2.16(-2.67%) |
Apr 30, 2020 | 80.43 | 81.21 | 78.77 | 80.90 | 3,724,777 | -0.84(-1.03%) |
Apr 29, 2020 | 83.00 | 83.41 | 81.59 | 81.74 | 3,475,846 | +0.52(+0.64%) |
Apr 28, 2020 | 85.32 | 85.39 | 80.92 | 81.22 | 3,465,439 | -2.04(-2.45%) |
Apr 27, 2020 | 82.35 | 84.03 | 81.35 | 83.26 | 2,800,826 | +2.54(+3.14%) |
Apr 24, 2020 | 78.96 | 81.17 | 78.65 | 80.73 | 3,216,666 | +2.08(+2.64%) |
Apr 23, 2020 | 79.83 | 80.65 | 78.54 | 78.65 | 3,280,939 | -1.02(-1.27%) |
Apr 22, 2020 | 81.30 | 82.30 | 79.48 | 79.66 | 3,659,645 | -1.02(-1.27%) |
Apr 21, 2020 | 75.97 | 81.27 | 75.89 | 80.69 | 4,693,463 | +0.45(+0.56%) |
Apr 20, 2020 | 80.68 | 81.12 | 79.67 | 80.24 | 3,516,223 | -1.56(-1.91%) |
Apr 17, 2020 | 81.83 | 82.46 | 80.00 | 81.80 | 4,057,259 | -2.07(-2.46%) |
Apr 16, 2020 | 79.01 | 80.17 | 77.79 | 83.86 | 3,184,876 | +5.40(+6.89%) |
Apr 15, 2020 | 78.41 | 79.70 | 76.96 | 78.46 | 4,268,619 | -2.37(-2.93%) |
Apr 14, 2020 | 80.15 | 81.54 | 79.61 | 80.83 | 4,041,214 | +2.48(+3.17%) |
Apr 13, 2020 | 82.45 | 83.14 | 78.21 | 78.34 | 4,688,236 | -4.82(-5.80%) |
Apr 09, 2020 | 79.69 | 83.90 | 78.89 | 83.16 | 9,136,996 | +5.03(+6.44%) |
Apr 08, 2020 | 74.80 | 78.69 | 73.18 | 78.13 | 5,636,797 | +4.74(+6.46%) |
Apr 07, 2020 | 78.26 | 78.39 | 73.23 | 73.39 | 5,943,256 | +0.65(+0.90%) |
Apr 06, 2020 | 70.74 | 73.38 | 69.85 | 72.74 | 6,523,593 | +6.02(+9.02%) |
Apr 03, 2020 | 67.16 | 68.23 | 65.00 | 66.72 | 4,282,491 | -1.74(-2.54%) |
Apr 02, 2020 | 64.70 | 69.18 | 64.42 | 68.46 | 5,951,724 | +2.04(+3.07%) |
Apr 01, 2020 | 69.31 | 69.34 | 62.56 | 66.42 | 8,817,441 | -6.45(-8.85%) |
Mar 31, 2020 | 73.61 | 74.68 | 68.20 | 72.87 | 12,490,711 | -2.28(-3.03%) |
Mar 30, 2020 | 73.25 | 75.92 | 69.86 | 75.14 | 6,944,393 | +3.36(+4.69%) |
Mar 27, 2020 | 67.67 | 74.34 | 67.31 | 71.78 | 4,953,223 | +1.34(+1.91%) |
Mar 26, 2020 | 65.63 | 71.02 | 64.70 | 70.44 | 5,476,918 | +4.99(+7.62%) |
Mar 25, 2020 | 62.36 | 68.29 | 61.86 | 65.45 | 7,630,788 | +1.49(+2.32%) |
Mar 24, 2020 | 60.05 | 64.56 | 60.05 | 63.96 | 8,706,764 | +6.51(+11.33%) |
Mar 23, 2020 | 57.12 | 58.96 | 54.23 | 57.45 | 6,211,173 | +0.50(+0.88%) |
Mar 20, 2020 | 58.83 | 61.10 | 56.59 | 56.95 | 7,529,490 | -0.99(-1.71%) |
Mar 19, 2020 | 60.70 | 61.60 | 57.34 | 57.94 | 6,055,265 | -3.53(-5.74%) |
Mar 18, 2020 | 59.36 | 63.89 | 58.12 | 61.47 | 8,054,063 | -2.62(-4.09%) |
Mar 17, 2020 | 60.26 | 66.22 | 58.53 | 64.09 | 8,695,776 | +5.72(+9.80%) |
Mar 16, 2020 | 62.76 | 65.93 | 58.11 | 58.37 | 7,350,101 | -12.18(-17.27%) |
Mar 13, 2020 | 67.24 | 71.04 | 64.73 | 70.55 | 6,642,020 | +7.45(+11.81%) |
Mar 12, 2020 | 61.28 | 65.99 | 55.76 | 63.10 | 8,800,361 | -3.16(-4.76%) |
Mar 11, 2020 | 70.19 | 70.38 | 65.79 | 66.26 | 8,716,023 | -6.45(-8.87%) |
Mar 10, 2020 | 72.25 | 72.85 | 68.51 | 72.70 | 7,366,466 | +2.78(+3.97%) |
Mar 09, 2020 | 72.68 | 72.68 | 69.66 | 69.93 | 8,109,640 | -7.29(-9.44%) |
Mar 06, 2020 | 77.64 | 77.68 | 73.98 | 77.22 | 6,185,985 | -3.44(-4.27%) |
Mar 05, 2020 | 82.81 | 83.49 | 79.66 | 80.66 | 3,486,936 | -4.19(-4.94%) |
Mar 04, 2020 | 81.13 | 84.94 | 81.09 | 84.85 | 4,682,674 | +4.48(+5.57%) |
Mar 03, 2020 | 79.69 | 82.35 | 78.84 | 80.37 | 6,498,914 | +1.01(+1.27%) |