Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.71 | 81.83 | 81.61 | 81.80 | 1,183,928 | +0.25(+0.30%) |
May 28, 2020 | 81.52 | 81.59 | 81.49 | 81.55 | 873,794 | +0.00(+0.00%) |
May 27, 2020 | 81.48 | 81.56 | 81.42 | 81.55 | 875,660 | +0.07(+0.09%) |
May 26, 2020 | 81.40 | 81.48 | 81.33 | 81.48 | 718,374 | +0.12(+0.15%) |
May 22, 2020 | 81.41 | 81.42 | 81.28 | 81.36 | 1,093,265 | +0.07(+0.09%) |
May 21, 2020 | 81.40 | 81.43 | 81.23 | 81.29 | 1,436,518 | +0.02(+0.02%) |
May 20, 2020 | 81.09 | 81.34 | 81.01 | 81.27 | 1,124,816 | +0.27(+0.34%) |
May 19, 2020 | 80.94 | 81.07 | 80.85 | 81.00 | 828,453 | +0.15(+0.19%) |
May 18, 2020 | 80.94 | 80.94 | 80.78 | 80.85 | 1,104,194 | -0.02(-0.02%) |
May 15, 2020 | 80.87 | 80.93 | 80.80 | 80.86 | 1,064,925 | +0.04(+0.05%) |
May 14, 2020 | 80.73 | 80.86 | 80.71 | 80.82 | 887,086 | +0.12(+0.14%) |
May 13, 2020 | 80.74 | 80.78 | 80.63 | 80.70 | 853,834 | +0.12(+0.15%) |
May 12, 2020 | 80.52 | 80.60 | 80.38 | 80.58 | 1,003,581 | +0.21(+0.26%) |
May 11, 2020 | 80.52 | 80.60 | 80.30 | 80.37 | 1,513,243 | -0.19(-0.23%) |
May 08, 2020 | 80.55 | 80.73 | 80.48 | 80.55 | 827,598 | -0.12(-0.15%) |
May 07, 2020 | 80.42 | 80.78 | 80.42 | 80.68 | 839,989 | +0.27(+0.33%) |
May 06, 2020 | 80.53 | 80.58 | 80.27 | 80.41 | 1,093,050 | -0.28(-0.35%) |
May 05, 2020 | 80.65 | 80.73 | 80.55 | 80.70 | 1,045,095 | +0.02(+0.02%) |
May 04, 2020 | 80.71 | 80.71 | 80.58 | 80.68 | 1,219,765 | +0.11(+0.13%) |
May 01, 2020 | 80.58 | 80.78 | 80.45 | 80.57 | 735,015 | -0.12(-0.15%) |
Apr 30, 2020 | 80.71 | 80.86 | 80.64 | 80.69 | 1,719,125 | -0.10(-0.12%) |
Apr 29, 2020 | 80.62 | 80.84 | 80.61 | 80.79 | 1,679,275 | +0.22(+0.27%) |
Apr 28, 2020 | 80.57 | 80.60 | 80.44 | 80.57 | 846,039 | +0.24(+0.30%) |
Apr 27, 2020 | 80.58 | 80.59 | 80.28 | 80.33 | 954,877 | -0.27(-0.34%) |
Apr 24, 2020 | 80.59 | 80.65 | 80.46 | 80.60 | 1,455,025 | +0.00(+0.00%) |
Apr 23, 2020 | 80.56 | 80.70 | 80.44 | 80.60 | 800,377 | +0.09(+0.11%) |
Apr 22, 2020 | 80.46 | 80.61 | 80.29 | 80.51 | 694,741 | +0.00(+0.00%) |
Apr 21, 2020 | 80.72 | 80.78 | 80.43 | 80.51 | 2,892,957 | -0.03(-0.03%) |
Apr 20, 2020 | 80.49 | 80.62 | 80.40 | 80.54 | 1,384,708 | -0.09(-0.11%) |
Apr 17, 2020 | 80.87 | 80.88 | 80.47 | 80.63 | 945,619 | -0.04(-0.04%) |
Apr 16, 2020 | 80.72 | 80.79 | 80.47 | 80.66 | 1,284,336 | -0.02(-0.02%) |
Apr 15, 2020 | 80.32 | 80.68 | 80.24 | 80.68 | 739,992 | +0.50(+0.63%) |
Apr 14, 2020 | 80.44 | 80.44 | 80.18 | 80.18 | 1,155,079 | +0.01(+0.01%) |
Apr 13, 2020 | 80.26 | 80.44 | 79.93 | 80.17 | 1,204,736 | +0.08(+0.10%) |
Apr 09, 2020 | 79.80 | 80.14 | 79.42 | 80.09 | 982,159 | +0.98(+1.24%) |
Apr 08, 2020 | 78.74 | 79.19 | 78.74 | 79.11 | 817,530 | +0.23(+0.29%) |
Apr 07, 2020 | 78.66 | 78.95 | 78.66 | 78.88 | 1,111,104 | +0.23(+0.29%) |
Apr 06, 2020 | 78.91 | 78.94 | 78.65 | 78.65 | 860,978 | -0.09(-0.11%) |
Apr 03, 2020 | 78.79 | 79.07 | 78.55 | 78.74 | 1,787,615 | -0.02(-0.02%) |
Apr 02, 2020 | 78.76 | 79.09 | 78.69 | 78.75 | 1,340,804 | +0.04(+0.04%) |
Apr 01, 2020 | 78.98 | 79.26 | 78.69 | 78.72 | 2,166,886 | -0.07(-0.09%) |
Mar 31, 2020 | 78.68 | 79.12 | 78.58 | 78.79 | 1,489,409 | +0.22(+0.28%) |
Mar 30, 2020 | 78.40 | 78.86 | 78.32 | 78.56 | 2,580,963 | +0.36(+0.46%) |
Mar 27, 2020 | 77.67 | 78.31 | 77.63 | 78.20 | 1,162,984 | +0.43(+0.56%) |
Mar 26, 2020 | 77.35 | 78.05 | 76.98 | 77.77 | 1,525,807 | +0.34(+0.43%) |
Mar 25, 2020 | 76.22 | 77.52 | 76.22 | 77.44 | 2,695,390 | +0.95(+1.25%) |
Mar 24, 2020 | 75.77 | 76.99 | 75.72 | 76.48 | 2,365,644 | -0.17(-0.22%) |
Mar 23, 2020 | 74.66 | 77.14 | 74.46 | 76.65 | 2,245,951 | +1.99(+2.67%) |
Mar 20, 2020 | 74.13 | 75.40 | 74.13 | 74.66 | 10,279,321 | +0.78(+1.05%) |
Mar 19, 2020 | 73.41 | 75.28 | 73.39 | 73.88 | 5,171,619 | -1.23(-1.63%) |
Mar 18, 2020 | 76.14 | 76.73 | 74.44 | 75.11 | 2,373,693 | -1.84(-2.40%) |
Mar 17, 2020 | 78.10 | 78.64 | 76.87 | 76.95 | 1,874,768 | -1.85(-2.35%) |
Mar 16, 2020 | 77.05 | 78.94 | 75.23 | 78.80 | 1,782,951 | +0.64(+0.82%) |
Mar 13, 2020 | 77.62 | 78.48 | 77.29 | 78.16 | 2,069,266 | +0.44(+0.57%) |
Mar 12, 2020 | 78.71 | 79.20 | 77.36 | 77.72 | 7,011,563 | -1.37(-1.73%) |
Mar 11, 2020 | 80.11 | 80.26 | 78.98 | 79.08 | 4,145,010 | -0.99(-1.23%) |
Mar 10, 2020 | 80.73 | 81.01 | 80.00 | 80.07 | 1,883,494 | -0.99(-1.22%) |
Mar 09, 2020 | 81.33 | 81.94 | 80.92 | 81.06 | 1,915,184 | -0.27(-0.34%) |
Mar 06, 2020 | 81.73 | 81.74 | 81.19 | 81.33 | 1,469,462 | +0.28(+0.35%) |
Mar 05, 2020 | 81.17 | 81.18 | 80.96 | 81.05 | 756,374 | +0.25(+0.31%) |
Mar 04, 2020 | 80.93 | 81.13 | 80.77 | 80.80 | 1,177,745 | +1.51(+1.90%) |
Mar 03, 2020 | 80.06 | 81.17 | 79.30 | 79.30 | 2,368,305 | -0.64(-0.79%) |