Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.64 | 81.87 | 80.02 | 81.48 | 1,336,449 | -0.26(-0.32%) |
May 28, 2020 | 82.55 | 82.58 | 80.98 | 81.75 | 822,580 | +0.07(+0.08%) |
May 27, 2020 | 79.75 | 81.82 | 79.40 | 81.68 | 1,124,342 | +3.50(+4.48%) |
May 26, 2020 | 76.68 | 78.75 | 76.29 | 78.18 | 864,167 | +3.40(+4.55%) |
May 22, 2020 | 74.02 | 75.04 | 73.95 | 74.77 | 794,590 | +0.13(+0.17%) |
May 21, 2020 | 74.18 | 75.04 | 73.71 | 74.65 | 681,885 | +0.54(+0.73%) |
May 20, 2020 | 73.00 | 74.42 | 72.50 | 74.10 | 808,224 | +2.07(+2.87%) |
May 19, 2020 | 74.71 | 74.97 | 72.01 | 72.04 | 752,581 | -2.81(-3.76%) |
May 18, 2020 | 72.51 | 75.28 | 72.17 | 74.85 | 1,286,172 | +5.09(+7.29%) |
May 15, 2020 | 68.34 | 70.01 | 67.87 | 69.76 | 792,514 | +0.49(+0.71%) |
May 14, 2020 | 68.51 | 69.57 | 66.92 | 69.27 | 1,002,927 | -0.45(-0.65%) |
May 13, 2020 | 71.93 | 72.21 | 68.79 | 69.72 | 1,044,729 | -2.51(-3.47%) |
May 12, 2020 | 76.27 | 76.69 | 72.19 | 72.23 | 988,594 | -3.78(-4.98%) |
May 11, 2020 | 76.46 | 77.07 | 75.51 | 76.01 | 1,260,824 | -1.35(-1.75%) |
May 08, 2020 | 76.56 | 77.96 | 76.44 | 77.37 | 777,836 | +1.37(+1.81%) |
May 07, 2020 | 76.41 | 77.54 | 74.26 | 75.99 | 1,388,856 | +0.19(+0.26%) |
May 06, 2020 | 79.07 | 80.87 | 75.00 | 75.80 | 1,209,213 | -3.09(-3.91%) |
May 05, 2020 | 78.80 | 80.10 | 78.65 | 78.88 | 699,663 | +0.49(+0.63%) |
May 04, 2020 | 77.12 | 78.52 | 75.53 | 78.39 | 948,480 | +0.24(+0.31%) |
May 01, 2020 | 78.87 | 79.16 | 76.91 | 78.15 | 836,549 | -1.91(-2.38%) |
Apr 30, 2020 | 79.67 | 80.83 | 78.50 | 80.05 | 814,608 | +0.02(+0.02%) |
Apr 29, 2020 | 82.34 | 83.13 | 79.91 | 80.04 | 992,081 | -0.74(-0.92%) |
Apr 28, 2020 | 79.19 | 81.74 | 78.37 | 80.78 | 908,295 | +3.59(+4.65%) |
Apr 27, 2020 | 78.36 | 78.93 | 76.99 | 77.19 | 1,089,959 | -0.20(-0.26%) |
Apr 24, 2020 | 76.92 | 77.80 | 76.09 | 77.39 | 725,016 | +0.24(+0.31%) |
Apr 23, 2020 | 77.94 | 78.90 | 77.08 | 77.15 | 666,817 | +0.23(+0.30%) |
Apr 22, 2020 | 77.10 | 77.84 | 76.52 | 76.92 | 485,201 | +1.26(+1.66%) |
Apr 21, 2020 | 77.13 | 77.42 | 75.46 | 75.66 | 659,165 | -2.41(-3.09%) |
Apr 20, 2020 | 80.97 | 81.21 | 77.51 | 78.07 | 1,552,052 | -3.39(-4.16%) |
Apr 17, 2020 | 78.57 | 82.17 | 78.42 | 81.46 | 1,051,449 | +4.98(+6.51%) |
Apr 16, 2020 | 76.91 | 77.77 | 75.35 | 76.48 | 998,197 | -0.94(-1.21%) |
Apr 15, 2020 | 77.12 | 77.94 | 76.02 | 77.41 | 628,914 | -1.73(-2.19%) |
Apr 14, 2020 | 78.70 | 79.99 | 77.84 | 79.15 | 766,861 | +1.92(+2.48%) |
Apr 13, 2020 | 77.96 | 78.27 | 76.51 | 77.23 | 842,759 | -1.43(-1.82%) |
Apr 09, 2020 | 79.20 | 81.13 | 77.06 | 78.66 | 1,839,105 | +0.36(+0.46%) |
Apr 08, 2020 | 80.37 | 81.26 | 77.65 | 78.30 | 1,201,293 | -0.91(-1.15%) |
Apr 07, 2020 | 83.08 | 84.03 | 79.13 | 79.21 | 805,403 | -1.49(-1.85%) |
Apr 06, 2020 | 78.93 | 82.11 | 78.84 | 80.70 | 1,089,187 | +4.30(+5.63%) |
Apr 03, 2020 | 77.67 | 78.56 | 74.20 | 76.40 | 1,037,597 | -2.14(-2.72%) |
Apr 02, 2020 | 75.58 | 79.76 | 75.36 | 78.54 | 1,156,896 | +1.90(+2.47%) |
Apr 01, 2020 | 73.14 | 76.93 | 72.60 | 76.64 | 1,290,924 | -0.05(-0.06%) |
Mar 31, 2020 | 75.31 | 79.64 | 73.22 | 76.69 | 1,380,765 | +1.24(+1.64%) |
Mar 30, 2020 | 72.65 | 77.11 | 70.39 | 75.45 | 1,009,242 | +3.01(+4.15%) |
Mar 27, 2020 | 75.42 | 75.98 | 71.61 | 72.44 | 849,883 | -4.78(-6.19%) |
Mar 26, 2020 | 71.77 | 77.82 | 71.13 | 77.22 | 803,287 | +6.36(+8.97%) |
Mar 25, 2020 | 67.15 | 74.25 | 66.21 | 70.86 | 1,447,400 | +3.64(+5.41%) |
Mar 24, 2020 | 63.71 | 68.68 | 63.46 | 67.23 | 1,514,641 | +6.27(+10.28%) |
Mar 23, 2020 | 62.70 | 62.82 | 57.36 | 60.96 | 1,990,604 | -2.55(-4.02%) |
Mar 20, 2020 | 72.27 | 72.96 | 63.36 | 63.51 | 2,281,619 | -8.75(-12.10%) |
Mar 19, 2020 | 73.62 | 75.45 | 70.39 | 72.26 | 1,742,468 | -4.59(-5.97%) |
Mar 18, 2020 | 73.56 | 78.31 | 63.01 | 76.84 | 1,823,681 | -1.12(-1.44%) |
Mar 17, 2020 | 77.09 | 78.78 | 73.85 | 77.96 | 2,360,107 | +1.66(+2.18%) |
Mar 16, 2020 | 76.48 | 79.05 | 73.19 | 76.30 | 1,949,730 | -7.63(-9.09%) |
Mar 13, 2020 | 79.77 | 83.94 | 78.07 | 83.93 | 2,022,582 | +7.39(+9.66%) |
Mar 12, 2020 | 75.34 | 82.82 | 74.93 | 76.54 | 1,675,647 | -8.59(-10.09%) |
Mar 11, 2020 | 87.15 | 87.36 | 83.08 | 85.13 | 1,914,714 | -4.14(-4.64%) |
Mar 10, 2020 | 88.08 | 89.43 | 85.59 | 89.27 | 1,496,189 | +3.23(+3.76%) |
Mar 09, 2020 | 84.83 | 87.71 | 80.15 | 86.04 | 1,896,109 | -4.96(-5.45%) |
Mar 06, 2020 | 91.44 | 91.79 | 88.43 | 91.01 | 1,407,445 | -3.09(-3.28%) |
Mar 05, 2020 | 96.09 | 97.09 | 93.18 | 94.09 | 1,211,192 | -3.90(-3.98%) |
Mar 04, 2020 | 95.04 | 98.10 | 95.04 | 97.99 | 1,315,875 | +3.57(+3.78%) |
Mar 03, 2020 | 93.74 | 98.59 | 92.78 | 94.42 | 2,040,307 | +0.69(+0.73%) |