Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.38 | 84.05 | 83.12 | 84.05 | 2,170 | +0.23(+0.28%) |
May 28, 2020 | 85.12 | 85.26 | 83.82 | 83.82 | 5,108 | -1.14(-1.34%) |
May 27, 2020 | 83.01 | 84.95 | 83.01 | 84.95 | 2,526 | +2.37(+2.87%) |
May 26, 2020 | 83.45 | 83.45 | 82.58 | 82.58 | 4,484 | +1.52(+1.88%) |
May 22, 2020 | 80.68 | 81.06 | 80.68 | 81.06 | 723 | +0.74(+0.92%) |
May 21, 2020 | 80.94 | 80.94 | 80.33 | 80.33 | 1,238 | -1.38(-1.69%) |
May 20, 2020 | 82.20 | 82.24 | 81.54 | 81.70 | 13,492 | +1.66(+2.07%) |
May 19, 2020 | 80.45 | 81.11 | 80.04 | 80.04 | 1,078 | +0.24(+0.30%) |
May 18, 2020 | 79.08 | 81.53 | 79.08 | 79.81 | 4,816 | +2.11(+2.71%) |
May 15, 2020 | 77.74 | 78.26 | 77.54 | 77.70 | 1,240 | +0.59(+0.77%) |
May 14, 2020 | 74.85 | 77.11 | 74.84 | 77.11 | 1,233 | +0.39(+0.51%) |
May 13, 2020 | 77.67 | 77.67 | 76.33 | 76.71 | 5,743 | -1.47(-1.88%) |
May 12, 2020 | 80.78 | 80.78 | 78.18 | 78.18 | 2,163 | -2.43(-3.01%) |
May 11, 2020 | 79.98 | 81.03 | 79.90 | 80.61 | 3,053 | +0.43(+0.53%) |
May 08, 2020 | 79.99 | 80.35 | 79.02 | 80.19 | 3,618 | +1.43(+1.82%) |
May 07, 2020 | 78.53 | 78.82 | 78.50 | 78.75 | 2,644 | +1.08(+1.39%) |
May 06, 2020 | 76.82 | 78.52 | 76.82 | 77.67 | 1,897 | -0.02(-0.02%) |
May 05, 2020 | 79.04 | 79.42 | 77.69 | 77.69 | 1,797 | +0.80(+1.05%) |
May 04, 2020 | 76.64 | 77.09 | 75.70 | 76.88 | 2,693 | -0.52(-0.67%) |
May 01, 2020 | 77.74 | 77.83 | 77.04 | 77.40 | 1,653 | -1.77(-2.24%) |
Apr 30, 2020 | 80.59 | 80.77 | 78.45 | 79.17 | 3,509 | -2.97(-3.62%) |
Apr 29, 2020 | 81.79 | 82.30 | 81.79 | 82.14 | 628 | +2.64(+3.32%) |
Apr 28, 2020 | 79.64 | 79.95 | 79.47 | 79.50 | 1,890 | +0.62(+0.78%) |
Apr 27, 2020 | 77.97 | 78.89 | 77.08 | 78.89 | 2,286 | +1.89(+2.45%) |
Apr 24, 2020 | 75.88 | 77.00 | 75.88 | 77.00 | 1,343 | +1.22(+1.61%) |
Apr 23, 2020 | 75.99 | 75.99 | 75.78 | 75.78 | 933 | -0.36(-0.47%) |
Apr 22, 2020 | 73.27 | 76.14 | 73.27 | 76.14 | 2,414 | +2.00(+2.70%) |
Apr 21, 2020 | 73.95 | 74.50 | 73.93 | 74.14 | 1,015 | -2.40(-3.13%) |
Apr 20, 2020 | 75.49 | 77.53 | 75.49 | 76.53 | 3,727 | -1.34(-1.72%) |
Apr 17, 2020 | 77.34 | 77.87 | 76.72 | 77.87 | 1,964 | +3.30(+4.43%) |
Apr 16, 2020 | 75.40 | 75.44 | 74.50 | 74.57 | 2,410 | +0.69(+0.94%) |
Apr 15, 2020 | 75.09 | 75.21 | 72.99 | 73.88 | 1,694 | -2.49(-3.26%) |
Apr 14, 2020 | 77.32 | 77.68 | 76.37 | 76.37 | 1,910 | +2.01(+2.70%) |
Apr 13, 2020 | 76.12 | 76.12 | 74.37 | 74.37 | 881 | -2.53(-3.28%) |
Apr 09, 2020 | 78.70 | 78.70 | 76.89 | 76.89 | 516 | +0.98(+1.30%) |
Apr 08, 2020 | 72.85 | 75.91 | 72.85 | 75.91 | 2,242 | +2.79(+3.81%) |
Apr 07, 2020 | 74.90 | 74.90 | 72.94 | 73.12 | 4,192 | +0.50(+0.70%) |
Apr 06, 2020 | 71.07 | 72.62 | 71.07 | 72.62 | 1,908 | +4.84(+7.14%) |
Apr 03, 2020 | 68.28 | 68.28 | 66.59 | 67.78 | 516 | -1.04(-1.51%) |
Apr 02, 2020 | 67.09 | 68.82 | 67.09 | 68.82 | 892 | +1.45(+2.16%) |
Apr 01, 2020 | 71.59 | 71.59 | 66.55 | 67.36 | 754 | -3.76(-5.28%) |
Mar 31, 2020 | 73.01 | 73.01 | 70.09 | 71.12 | 15,023 | -1.35(-1.87%) |
Mar 30, 2020 | 70.18 | 72.47 | 70.18 | 72.47 | 1,942 | +1.73(+2.44%) |
Mar 27, 2020 | 71.67 | 72.17 | 70.75 | 70.75 | 2,894 | -2.36(-3.23%) |
Mar 26, 2020 | 67.37 | 73.31 | 67.05 | 73.11 | 4,714 | +4.69(+6.86%) |
Mar 25, 2020 | 66.58 | 70.16 | 66.58 | 68.42 | 2,853 | +1.18(+1.76%) |
Mar 24, 2020 | 65.30 | 67.24 | 65.30 | 67.24 | 2,585 | +5.97(+9.74%) |
Mar 23, 2020 | 61.53 | 62.73 | 60.07 | 61.27 | 7,196 | -1.81(-2.87%) |
Mar 20, 2020 | 67.87 | 67.87 | 62.23 | 63.08 | 7,584 | -2.75(-4.17%) |
Mar 19, 2020 | 63.94 | 65.83 | 60.24 | 65.83 | 5,117 | +4.36(+7.10%) |
Mar 18, 2020 | 61.48 | 67.08 | 59.97 | 61.47 | 18,174 | -6.85(-10.02%) |
Mar 17, 2020 | 67.09 | 68.31 | 65.78 | 68.31 | 5,286 | +2.87(+4.39%) |
Mar 16, 2020 | 67.38 | 69.31 | 64.49 | 65.44 | 8,357 | -8.33(-11.29%) |
Mar 13, 2020 | 70.41 | 73.77 | 69.72 | 73.77 | 9,350 | +5.12(+7.45%) |
Mar 12, 2020 | 68.88 | 71.76 | 68.44 | 68.65 | 3,399 | -9.32(-11.95%) |
Mar 11, 2020 | 79.41 | 80.35 | 77.78 | 77.97 | 2,356 | -3.77(-4.62%) |
Mar 10, 2020 | 81.11 | 82.14 | 78.42 | 81.74 | 5,615 | +2.89(+3.67%) |
Mar 09, 2020 | 77.78 | 81.19 | 70.30 | 78.85 | 5,928 | -7.48(-8.67%) |
Mar 06, 2020 | 85.65 | 86.83 | 85.00 | 86.33 | 1,142 | -1.58(-1.79%) |
Mar 05, 2020 | 88.01 | 88.13 | 87.52 | 87.91 | 943 | -3.24(-3.56%) |
Mar 04, 2020 | 88.89 | 91.15 | 88.89 | 91.15 | 1,337 | +3.49(+3.99%) |
Mar 03, 2020 | 89.25 | 90.49 | 87.66 | 87.66 | 5,556 | -2.21(-2.46%) |