Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.16 | 78.64 | 77.15 | 78.30 | 537,100 | -0.04(-0.05%) |
May 28, 2020 | 80.36 | 80.50 | 77.91 | 78.34 | 513,490 | -2.00(-2.49%) |
May 27, 2020 | 79.66 | 80.66 | 77.79 | 80.34 | 548,463 | +1.83(+2.33%) |
May 26, 2020 | 78.84 | 79.55 | 77.73 | 78.51 | 438,066 | +1.90(+2.48%) |
May 22, 2020 | 75.63 | 76.69 | 74.65 | 76.61 | 333,900 | +1.19(+1.58%) |
May 21, 2020 | 75.00 | 76.38 | 74.63 | 75.42 | 579,805 | +0.23(+0.31%) |
May 20, 2020 | 74.01 | 75.77 | 74.01 | 75.19 | 339,777 | +1.67(+2.27%) |
May 19, 2020 | 73.89 | 75.42 | 73.32 | 73.52 | 410,304 | -0.39(-0.53%) |
May 18, 2020 | 73.68 | 74.95 | 73.50 | 73.91 | 478,823 | +1.55(+2.14%) |
May 15, 2020 | 71.16 | 73.47 | 70.50 | 72.36 | 1,182,000 | +0.74(+1.03%) |
May 14, 2020 | 69.85 | 71.74 | 67.66 | 71.62 | 655,878 | +0.78(+1.10%) |
May 13, 2020 | 72.01 | 73.64 | 69.83 | 70.84 | 1,040,716 | -1.27(-1.76%) |
May 12, 2020 | 78.63 | 79.72 | 72.11 | 72.11 | 1,199,739 | -9.22(-11.34%) |
May 11, 2020 | 81.01 | 81.74 | 78.81 | 81.33 | 924,406 | -0.27(-0.33%) |
May 08, 2020 | 80.38 | 82.07 | 79.44 | 81.60 | 433,000 | +2.56(+3.24%) |
May 07, 2020 | 78.36 | 79.95 | 78.36 | 79.04 | 424,379 | +1.87(+2.42%) |
May 06, 2020 | 78.53 | 79.15 | 77.00 | 77.17 | 294,199 | -0.87(-1.11%) |
May 05, 2020 | 76.89 | 78.99 | 76.52 | 78.04 | 322,736 | +2.29(+3.02%) |
May 04, 2020 | 75.83 | 76.14 | 74.11 | 75.75 | 357,024 | -0.51(-0.67%) |
May 01, 2020 | 78.75 | 80.31 | 75.03 | 76.26 | 553,500 | -4.38(-5.43%) |
Apr 30, 2020 | 82.30 | 82.60 | 80.50 | 80.64 | 638,908 | -2.41(-2.90%) |
Apr 29, 2020 | 80.16 | 83.48 | 78.53 | 83.05 | 756,700 | +6.04(+7.84%) |
Apr 28, 2020 | 78.57 | 78.93 | 76.11 | 77.01 | 431,660 | +0.00(+0.00%) |
Apr 27, 2020 | 75.91 | 78.04 | 75.70 | 77.01 | 352,160 | +1.90(+2.53%) |
Apr 24, 2020 | 75.90 | 76.12 | 74.48 | 75.11 | 231,700 | -0.16(-0.21%) |
Apr 23, 2020 | 73.05 | 75.87 | 72.28 | 75.27 | 348,242 | +2.34(+3.21%) |
Apr 22, 2020 | 72.62 | 73.79 | 72.17 | 72.93 | 351,221 | +1.46(+2.04%) |
Apr 21, 2020 | 71.80 | 72.72 | 70.79 | 71.47 | 415,779 | -1.74(-2.38%) |
Apr 20, 2020 | 72.78 | 74.74 | 71.23 | 73.21 | 432,396 | -1.43(-1.92%) |
Apr 17, 2020 | 75.82 | 76.21 | 73.94 | 74.64 | 474,400 | +0.73(+0.99%) |
Apr 16, 2020 | 75.35 | 75.74 | 73.03 | 73.91 | 493,176 | -1.26(-1.68%) |
Apr 15, 2020 | 74.11 | 75.57 | 73.14 | 75.17 | 566,022 | -0.83(-1.09%) |
Apr 14, 2020 | 74.91 | 76.11 | 73.50 | 76.00 | 389,165 | +2.76(+3.77%) |
Apr 13, 2020 | 74.26 | 74.65 | 72.14 | 73.24 | 324,554 | -1.45(-1.94%) |
Apr 09, 2020 | 74.56 | 76.21 | 73.09 | 74.69 | 379,300 | +1.22(+1.66%) |
Apr 08, 2020 | 71.32 | 73.94 | 70.57 | 73.47 | 367,913 | +3.45(+4.93%) |
Apr 07, 2020 | 73.83 | 74.63 | 69.58 | 70.02 | 461,495 | -1.33(-1.86%) |
Apr 06, 2020 | 70.05 | 72.05 | 69.75 | 71.35 | 559,139 | +2.99(+4.37%) |
Apr 03, 2020 | 69.29 | 70.17 | 66.46 | 68.36 | 553,900 | -1.13(-1.63%) |
Apr 02, 2020 | 66.52 | 70.27 | 66.52 | 69.49 | 617,095 | +1.42(+2.09%) |
Apr 01, 2020 | 72.26 | 72.79 | 67.45 | 68.07 | 803,748 | -6.78(-9.06%) |
Mar 31, 2020 | 74.36 | 75.77 | 73.17 | 74.85 | 796,655 | -0.56(-0.74%) |
Mar 30, 2020 | 67.96 | 75.96 | 67.31 | 75.41 | 1,016,160 | +8.15(+12.12%) |
Mar 27, 2020 | 67.76 | 71.35 | 66.99 | 67.26 | 1,374,800 | -2.45(-3.51%) |
Mar 26, 2020 | 66.23 | 71.15 | 65.05 | 69.71 | 757,939 | +3.83(+5.81%) |
Mar 25, 2020 | 66.40 | 68.78 | 64.33 | 65.88 | 813,554 | -0.58(-0.87%) |
Mar 24, 2020 | 65.48 | 67.53 | 63.56 | 66.46 | 617,036 | +3.43(+5.44%) |
Mar 23, 2020 | 65.52 | 65.98 | 58.00 | 63.03 | 675,272 | -1.22(-1.90%) |
Mar 20, 2020 | 67.19 | 70.57 | 63.67 | 64.25 | 1,341,300 | -1.75(-2.65%) |
Mar 19, 2020 | 65.45 | 68.63 | 63.34 | 66.00 | 851,465 | +0.20(+0.30%) |
Mar 18, 2020 | 69.63 | 71.87 | 62.33 | 65.80 | 1,119,152 | -7.28(-9.96%) |
Mar 17, 2020 | 69.69 | 74.24 | 67.82 | 73.08 | 1,180,793 | +4.26(+6.19%) |
Mar 16, 2020 | 70.00 | 73.53 | 68.67 | 68.82 | 822,898 | -7.51(-9.84%) |
Mar 13, 2020 | 77.85 | 78.86 | 71.91 | 76.33 | 1,116,900 | +1.59(+2.13%) |
Mar 12, 2020 | 77.81 | 79.57 | 74.12 | 74.74 | 1,190,178 | -7.38(-8.99%) |
Mar 11, 2020 | 83.88 | 85.68 | 80.97 | 82.12 | 638,245 | -2.30(-2.72%) |
Mar 10, 2020 | 87.67 | 87.67 | 82.10 | 84.42 | 752,312 | -1.57(-1.83%) |
Mar 09, 2020 | 86.78 | 88.72 | 85.53 | 85.99 | 624,473 | -5.18(-5.68%) |
Mar 06, 2020 | 86.25 | 91.62 | 86.04 | 91.17 | 476,400 | +2.18(+2.45%) |
Mar 05, 2020 | 88.48 | 89.65 | 87.47 | 88.99 | 538,928 | -0.70(-0.78%) |
Mar 04, 2020 | 90.04 | 92.14 | 88.01 | 89.69 | 392,362 | +0.95(+1.07%) |
Mar 03, 2020 | 89.62 | 91.91 | 87.47 | 88.74 | 483,146 | -0.67(-0.75%) |