Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.76 | 82.39 | 81.76 | 82.20 | 1,035 | +0.49(+0.60%) |
May 28, 2020 | 81.82 | 82.00 | 81.40 | 81.70 | 13,630 | -0.13(-0.16%) |
May 27, 2020 | 81.91 | 82.03 | 81.61 | 81.84 | 2,601 | +0.67(+0.83%) |
May 26, 2020 | 81.04 | 81.46 | 80.86 | 81.16 | 6,468 | -0.36(-0.44%) |
May 22, 2020 | 81.46 | 81.58 | 81.46 | 81.52 | 2,237 | +0.36(+0.44%) |
May 21, 2020 | 81.10 | 81.51 | 80.91 | 81.16 | 2,331 | +0.43(+0.54%) |
May 20, 2020 | 80.65 | 81.16 | 80.45 | 80.73 | 4,895 | +0.29(+0.36%) |
May 19, 2020 | 80.21 | 80.65 | 80.02 | 80.44 | 3,495 | +0.55(+0.69%) |
May 18, 2020 | 79.52 | 80.27 | 79.52 | 79.89 | 957 | +0.33(+0.41%) |
May 15, 2020 | 79.52 | 79.97 | 79.16 | 79.56 | 5,676 | -0.10(-0.13%) |
May 14, 2020 | 79.67 | 79.94 | 79.37 | 79.67 | 6,316 | +0.05(+0.06%) |
May 13, 2020 | 79.49 | 79.88 | 78.71 | 79.62 | 17,206 | +0.79(+1.00%) |
May 12, 2020 | 79.07 | 79.58 | 78.17 | 78.83 | 17,306 | -0.31(-0.39%) |
May 11, 2020 | 79.07 | 79.25 | 79.07 | 79.14 | 2,570 | -0.06(-0.08%) |
May 08, 2020 | 79.19 | 79.43 | 79.04 | 79.20 | 968 | -0.03(-0.04%) |
May 07, 2020 | 78.77 | 83.56 | 78.32 | 79.24 | 17,720 | +0.68(+0.86%) |
May 06, 2020 | 79.01 | 79.06 | 78.14 | 78.56 | 3,922 | -0.39(-0.49%) |
May 05, 2020 | 78.62 | 79.46 | 78.47 | 78.95 | 2,538 | +0.07(+0.09%) |
May 04, 2020 | 79.31 | 79.31 | 78.47 | 78.87 | 3,348 | -0.19(-0.25%) |
May 01, 2020 | 79.28 | 79.37 | 78.77 | 79.07 | 9,449 | -0.20(-0.25%) |
Apr 30, 2020 | 79.39 | 79.53 | 79.18 | 79.27 | 6,414 | +0.13(+0.17%) |
Apr 29, 2020 | 79.45 | 79.58 | 79.07 | 79.13 | 1,784 | +0.63(+0.80%) |
Apr 28, 2020 | 77.98 | 78.91 | 77.98 | 78.50 | 885 | +0.31(+0.40%) |
Apr 27, 2020 | 77.98 | 78.28 | 77.59 | 78.19 | 9,530 | -0.33(-0.42%) |
Apr 24, 2020 | 78.34 | 78.61 | 78.32 | 78.52 | 1,572 | +0.34(+0.44%) |
Apr 23, 2020 | 78.24 | 78.57 | 77.74 | 78.17 | 634 | -0.05(-0.07%) |
Apr 22, 2020 | 77.43 | 78.46 | 77.02 | 78.23 | 5,624 | +0.32(+0.41%) |
Apr 21, 2020 | 77.95 | 78.25 | 77.56 | 77.91 | 2,170 | -0.79(-1.01%) |
Apr 20, 2020 | 78.68 | 79.03 | 78.68 | 78.70 | 1,125 | -0.06(-0.08%) |
Apr 17, 2020 | 78.70 | 79.21 | 78.70 | 78.76 | 970 | -0.10(-0.12%) |
Apr 16, 2020 | 78.50 | 79.65 | 78.07 | 78.85 | 3,872 | +0.17(+0.22%) |
Apr 15, 2020 | 78.76 | 79.76 | 78.61 | 78.68 | 1,601 | -0.43(-0.55%) |
Apr 14, 2020 | 80.31 | 80.55 | 78.72 | 79.12 | 1,456 | +0.15(+0.19%) |
Apr 13, 2020 | 78.55 | 79.45 | 78.46 | 78.97 | 1,675 | +0.84(+1.07%) |
Apr 09, 2020 | 78.18 | 78.46 | 77.71 | 78.13 | 4,382 | +1.80(+2.35%) |
Apr 08, 2020 | 75.68 | 76.85 | 75.47 | 76.34 | 1,560 | +1.07(+1.43%) |
Apr 07, 2020 | 75.83 | 77.05 | 75.11 | 75.26 | 5,312 | -0.34(-0.45%) |
Apr 06, 2020 | 75.28 | 79.51 | 74.45 | 75.60 | 8,945 | +0.19(+0.26%) |
Apr 03, 2020 | 75.32 | 76.55 | 74.72 | 75.41 | 3,245 | -0.81(-1.06%) |
Apr 02, 2020 | 75.12 | 76.25 | 74.86 | 76.22 | 1,042 | +1.34(+1.80%) |
Apr 01, 2020 | 74.96 | 75.47 | 74.60 | 74.87 | 3,073 | -0.09(-0.12%) |
Mar 31, 2020 | 74.81 | 75.41 | 74.51 | 74.96 | 7,451 | +0.32(+0.43%) |
Mar 30, 2020 | 75.26 | 75.26 | 74.64 | 74.64 | 1,674 | +0.14(+0.18%) |
Mar 27, 2020 | 73.62 | 75.65 | 73.02 | 74.50 | 22,512 | +0.85(+1.15%) |
Mar 26, 2020 | 72.70 | 74.51 | 72.70 | 73.65 | 2,444 | +0.48(+0.65%) |
Mar 25, 2020 | 73.68 | 73.68 | 72.22 | 73.18 | 2,056 | +1.64(+2.30%) |
Mar 24, 2020 | 70.55 | 73.38 | 70.55 | 71.53 | 9,703 | +0.89(+1.27%) |
Mar 23, 2020 | 71.38 | 72.28 | 69.15 | 70.64 | 210,435 | +0.70(+1.00%) |
Mar 20, 2020 | 71.27 | 71.27 | 68.58 | 69.94 | 20,298 | +0.31(+0.45%) |
Mar 19, 2020 | 69.93 | 71.53 | 68.58 | 69.62 | 12,028 | -1.16(-1.65%) |
Mar 18, 2020 | 72.46 | 72.55 | 70.79 | 70.79 | 9,386 | -4.17(-5.57%) |
Mar 17, 2020 | 73.77 | 76.00 | 73.56 | 74.96 | 3,860 | -0.58(-0.77%) |
Mar 16, 2020 | 73.02 | 78.24 | 73.02 | 75.54 | 5,850 | -0.76(-0.99%) |
Mar 13, 2020 | 76.00 | 76.45 | 75.92 | 76.30 | 6,106 | +0.36(+0.47%) |
Mar 12, 2020 | 77.79 | 79.31 | 75.29 | 75.94 | 57,537 | -4.28(-5.33%) |
Mar 11, 2020 | 80.80 | 81.17 | 80.18 | 80.22 | 14,790 | -0.79(-0.98%) |
Mar 10, 2020 | 81.28 | 81.64 | 80.90 | 81.01 | 22,549 | -0.54(-0.66%) |
Mar 09, 2020 | 81.07 | 82.44 | 81.07 | 81.55 | 172,410 | -1.04(-1.26%) |
Mar 06, 2020 | 82.70 | 82.89 | 82.59 | 82.59 | 2,314 | -0.01(-0.02%) |
Mar 05, 2020 | 82.86 | 83.37 | 82.59 | 82.61 | 8,108 | +0.10(+0.13%) |
Mar 04, 2020 | 82.95 | 82.95 | 82.44 | 82.50 | 22,425 | -0.09(-0.11%) |
Mar 03, 2020 | 82.17 | 82.73 | 82.00 | 82.59 | 14,421 | +0.75(+0.91%) |