Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.36 | 79.84 | 79.28 | 79.82 | 71,331 | +0.48(+0.60%) |
May 28, 2020 | 79.12 | 79.47 | 79.12 | 79.34 | 36,491 | +0.03(+0.04%) |
May 27, 2020 | 79.01 | 79.47 | 79.01 | 79.31 | 43,033 | +0.30(+0.38%) |
May 26, 2020 | 79.03 | 79.34 | 78.87 | 79.01 | 47,555 | +0.00(+0.01%) |
May 22, 2020 | 79.04 | 79.25 | 78.85 | 79.01 | 38,609 | +0.06(+0.08%) |
May 21, 2020 | 79.04 | 79.21 | 78.86 | 78.94 | 74,190 | +0.03(+0.04%) |
May 20, 2020 | 78.42 | 79.08 | 78.42 | 78.92 | 66,840 | +0.59(+0.75%) |
May 19, 2020 | 78.12 | 78.52 | 78.05 | 78.33 | 52,607 | +0.10(+0.13%) |
May 18, 2020 | 78.08 | 78.27 | 78.08 | 78.23 | 86,687 | +0.18(+0.23%) |
May 15, 2020 | 77.83 | 78.13 | 77.69 | 78.05 | 34,307 | +0.40(+0.52%) |
May 14, 2020 | 77.40 | 77.69 | 77.35 | 77.65 | 185,692 | +0.34(+0.44%) |
May 13, 2020 | 77.54 | 77.54 | 77.27 | 77.31 | 40,063 | +0.07(+0.09%) |
May 12, 2020 | 77.29 | 77.45 | 77.01 | 77.24 | 27,555 | +0.52(+0.67%) |
May 11, 2020 | 77.09 | 77.09 | 76.62 | 76.72 | 237,315 | -0.31(-0.40%) |
May 08, 2020 | 76.94 | 77.16 | 76.94 | 77.03 | 20,380 | -0.20(-0.26%) |
May 07, 2020 | 77.37 | 77.37 | 77.21 | 77.24 | 38,689 | +0.05(+0.07%) |
May 06, 2020 | 78.60 | 78.60 | 77.07 | 77.18 | 64,880 | -0.75(-0.96%) |
May 05, 2020 | 77.90 | 78.02 | 77.86 | 77.93 | 28,939 | +0.01(+0.02%) |
May 04, 2020 | 77.83 | 78.07 | 77.72 | 77.92 | 31,966 | +0.07(+0.09%) |
May 01, 2020 | 77.89 | 78.12 | 77.65 | 77.85 | 39,742 | -0.33(-0.43%) |
Apr 30, 2020 | 78.18 | 78.58 | 78.18 | 78.19 | 32,750 | -0.25(-0.31%) |
Apr 29, 2020 | 78.41 | 78.58 | 78.13 | 78.43 | 25,621 | +0.34(+0.44%) |
Apr 28, 2020 | 78.24 | 78.41 | 77.92 | 78.09 | 58,019 | +0.21(+0.27%) |
Apr 27, 2020 | 78.40 | 78.40 | 77.86 | 77.88 | 33,192 | -0.46(-0.58%) |
Apr 24, 2020 | 78.37 | 78.37 | 78.14 | 78.34 | 40,636 | -0.04(-0.05%) |
Apr 23, 2020 | 78.32 | 78.41 | 78.06 | 78.37 | 28,578 | +0.30(+0.38%) |
Apr 22, 2020 | 78.14 | 78.41 | 77.75 | 78.07 | 22,878 | -0.01(-0.01%) |
Apr 21, 2020 | 78.19 | 78.21 | 77.66 | 78.08 | 26,549 | -0.20(-0.25%) |
Apr 20, 2020 | 78.14 | 78.63 | 77.97 | 78.28 | 57,986 | -0.24(-0.31%) |
Apr 17, 2020 | 79.11 | 79.14 | 78.41 | 78.52 | 43,928 | +0.10(+0.12%) |
Apr 16, 2020 | 78.58 | 78.91 | 78.35 | 78.42 | 25,356 | -0.12(-0.15%) |
Apr 15, 2020 | 78.59 | 78.59 | 77.91 | 78.54 | 26,546 | +0.31(+0.39%) |
Apr 14, 2020 | 78.75 | 78.77 | 78.21 | 78.23 | 35,099 | -0.32(-0.41%) |
Apr 13, 2020 | 78.42 | 78.75 | 77.94 | 78.55 | 307,447 | -0.14(-0.17%) |
Apr 09, 2020 | 77.24 | 78.86 | 77.24 | 78.69 | 61,635 | +2.73(+3.60%) |
Apr 08, 2020 | 75.24 | 76.19 | 75.19 | 75.96 | 32,808 | +0.74(+0.98%) |
Apr 07, 2020 | 74.83 | 75.29 | 74.80 | 75.22 | 52,935 | +0.43(+0.58%) |
Apr 06, 2020 | 74.81 | 74.83 | 74.37 | 74.79 | 81,544 | +1.00(+1.36%) |
Apr 03, 2020 | 74.25 | 74.25 | 73.56 | 73.78 | 38,025 | -0.33(-0.45%) |
Apr 02, 2020 | 74.10 | 74.50 | 73.86 | 74.12 | 37,330 | +0.37(+0.50%) |
Apr 01, 2020 | 74.88 | 74.89 | 73.54 | 73.75 | 30,956 | -1.25(-1.67%) |
Mar 31, 2020 | 74.74 | 75.22 | 74.66 | 75.00 | 53,218 | +0.42(+0.57%) |
Mar 30, 2020 | 74.09 | 74.99 | 74.09 | 74.58 | 43,063 | +0.52(+0.70%) |
Mar 27, 2020 | 74.44 | 74.44 | 72.90 | 74.06 | 96,545 | +0.12(+0.16%) |
Mar 26, 2020 | 73.68 | 74.17 | 73.27 | 73.94 | 80,398 | +0.01(+0.01%) |
Mar 25, 2020 | 71.80 | 74.24 | 70.72 | 73.93 | 267,062 | +3.10(+4.38%) |
Mar 24, 2020 | 70.29 | 71.80 | 70.29 | 70.83 | 46,633 | +0.90(+1.28%) |
Mar 23, 2020 | 63.50 | 70.25 | 60.24 | 69.93 | 127,370 | +4.06(+6.17%) |
Mar 20, 2020 | 66.39 | 67.79 | 65.74 | 65.87 | 65,463 | +0.66(+1.00%) |
Mar 19, 2020 | 63.85 | 67.00 | 63.85 | 65.22 | 84,670 | -2.58(-3.80%) |
Mar 18, 2020 | 68.51 | 70.45 | 64.88 | 67.79 | 231,313 | -3.52(-4.93%) |
Mar 17, 2020 | 71.36 | 73.50 | 70.50 | 71.31 | 124,463 | -2.29(-3.11%) |
Mar 16, 2020 | 69.09 | 73.82 | 68.40 | 73.61 | 74,692 | -1.15(-1.54%) |
Mar 13, 2020 | 70.29 | 74.94 | 70.29 | 74.76 | 102,351 | +2.82(+3.92%) |
Mar 12, 2020 | 75.09 | 76.07 | 70.27 | 71.94 | 196,720 | -3.80(-5.02%) |
Mar 11, 2020 | 78.09 | 78.09 | 75.71 | 75.74 | 155,595 | -2.24(-2.87%) |
Mar 10, 2020 | 78.61 | 79.70 | 77.98 | 77.98 | 78,192 | -1.39(-1.75%) |
Mar 09, 2020 | 81.30 | 81.30 | 78.41 | 79.37 | 180,786 | -1.82(-2.24%) |
Mar 06, 2020 | 81.59 | 81.72 | 80.81 | 81.19 | 63,756 | +0.41(+0.51%) |
Mar 05, 2020 | 80.97 | 81.04 | 80.71 | 80.78 | 51,077 | +0.01(+0.02%) |
Mar 04, 2020 | 80.84 | 81.22 | 80.73 | 80.76 | 49,308 | +0.20(+0.25%) |
Mar 03, 2020 | 80.19 | 81.00 | 79.97 | 80.56 | 99,238 | +0.69(+0.86%) |