Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.74 | 81.28 | 80.57 | 81.13 | 12,764,038 | +0.38(+0.47%) |
May 28, 2020 | 80.84 | 81.20 | 80.64 | 80.75 | 16,298,492 | +0.05(+0.06%) |
May 27, 2020 | 81.03 | 81.05 | 80.29 | 80.70 | 7,848,307 | +0.24(+0.30%) |
May 26, 2020 | 80.36 | 80.73 | 79.71 | 80.46 | 9,939,544 | +0.68(+0.86%) |
May 22, 2020 | 79.52 | 79.86 | 79.33 | 79.78 | 7,639,767 | +0.26(+0.33%) |
May 21, 2020 | 79.54 | 79.72 | 79.32 | 79.52 | 12,115,903 | -0.02(-0.02%) |
May 20, 2020 | 79.13 | 79.71 | 79.04 | 79.53 | 12,111,761 | +0.86(+1.09%) |
May 19, 2020 | 78.56 | 78.91 | 78.39 | 78.67 | 11,858,418 | +0.10(+0.12%) |
May 18, 2020 | 78.47 | 78.62 | 78.17 | 78.58 | 10,918,355 | +1.31(+1.70%) |
May 15, 2020 | 76.94 | 77.39 | 76.75 | 77.26 | 11,263,163 | +0.04(+0.05%) |
May 14, 2020 | 77.11 | 77.47 | 76.58 | 77.22 | 11,486,833 | -0.21(-0.28%) |
May 13, 2020 | 77.96 | 78.02 | 77.28 | 77.44 | 11,281,788 | -0.46(-0.59%) |
May 12, 2020 | 78.47 | 78.50 | 77.88 | 77.90 | 10,130,795 | -0.04(-0.05%) |
May 11, 2020 | 78.11 | 78.26 | 77.93 | 77.94 | 4,881,328 | -0.33(-0.43%) |
May 08, 2020 | 77.85 | 78.29 | 77.77 | 78.27 | 10,780,932 | +0.76(+0.97%) |
May 07, 2020 | 77.87 | 78.13 | 77.47 | 77.52 | 5,734,001 | +0.20(+0.26%) |
May 06, 2020 | 77.73 | 77.87 | 77.32 | 77.32 | 8,767,724 | -0.29(-0.38%) |
May 05, 2020 | 77.35 | 77.73 | 77.29 | 77.61 | 8,944,471 | +0.60(+0.77%) |
May 04, 2020 | 76.99 | 77.19 | 76.72 | 77.02 | 7,133,872 | -0.11(-0.14%) |
May 01, 2020 | 77.83 | 77.94 | 77.07 | 77.13 | 9,345,301 | -1.24(-1.58%) |
Apr 30, 2020 | 77.93 | 78.47 | 77.52 | 78.36 | 13,104,096 | +0.18(+0.23%) |
Apr 29, 2020 | 77.41 | 78.29 | 77.24 | 78.18 | 8,495,995 | +1.30(+1.69%) |
Apr 28, 2020 | 77.07 | 77.15 | 76.47 | 76.88 | 6,210,880 | +0.13(+0.18%) |
Apr 27, 2020 | 76.70 | 76.96 | 76.62 | 76.75 | 6,212,032 | +0.29(+0.38%) |
Apr 24, 2020 | 77.05 | 77.20 | 76.31 | 76.46 | 8,064,397 | -0.51(-0.66%) |
Apr 23, 2020 | 77.25 | 77.54 | 76.75 | 76.96 | 11,589,125 | -0.14(-0.18%) |
Apr 22, 2020 | 77.13 | 77.35 | 76.86 | 77.11 | 7,160,079 | +0.75(+0.98%) |
Apr 21, 2020 | 77.00 | 77.07 | 76.24 | 76.35 | 17,789,142 | -1.65(-2.12%) |
Apr 20, 2020 | 78.45 | 78.85 | 77.80 | 78.01 | 10,420,200 | -1.23(-1.55%) |
Apr 17, 2020 | 79.36 | 79.44 | 78.92 | 79.23 | 9,357,304 | +0.41(+0.52%) |
Apr 16, 2020 | 78.72 | 78.87 | 78.01 | 78.82 | 7,581,532 | -0.06(-0.07%) |
Apr 15, 2020 | 78.42 | 78.94 | 78.06 | 78.88 | 13,063,327 | -0.78(-0.97%) |
Apr 14, 2020 | 80.07 | 80.16 | 79.12 | 79.65 | 12,956,109 | +0.20(+0.25%) |
Apr 13, 2020 | 80.10 | 80.14 | 78.47 | 79.46 | 11,624,415 | -0.97(-1.21%) |
Apr 09, 2020 | 79.54 | 81.89 | 79.13 | 80.43 | 18,305,166 | +5.06(+6.71%) |
Apr 08, 2020 | 74.08 | 75.67 | 74.02 | 75.37 | 8,026,485 | +1.69(+2.29%) |
Apr 07, 2020 | 74.44 | 74.74 | 73.38 | 73.69 | 8,857,111 | +0.25(+0.34%) |
Apr 06, 2020 | 73.02 | 73.55 | 72.81 | 73.43 | 9,339,331 | +1.79(+2.50%) |
Apr 03, 2020 | 73.13 | 73.19 | 71.38 | 71.65 | 9,648,338 | -1.43(-1.96%) |
Apr 02, 2020 | 72.61 | 74.32 | 72.24 | 73.08 | 8,051,510 | +0.49(+0.68%) |
Apr 01, 2020 | 73.33 | 73.34 | 72.35 | 72.59 | 8,512,860 | -2.02(-2.71%) |
Mar 31, 2020 | 74.67 | 75.21 | 74.47 | 74.61 | 8,593,545 | -0.48(-0.64%) |
Mar 30, 2020 | 74.43 | 75.59 | 74.01 | 75.09 | 9,807,579 | +0.76(+1.03%) |
Mar 27, 2020 | 72.69 | 75.58 | 72.45 | 74.32 | 34,153,724 | +0.48(+0.65%) |
Mar 26, 2020 | 71.14 | 73.90 | 71.14 | 73.84 | 14,136,307 | +2.95(+4.15%) |
Mar 25, 2020 | 69.37 | 72.71 | 69.37 | 70.90 | 13,262,810 | +1.64(+2.36%) |
Mar 24, 2020 | 67.97 | 69.43 | 67.72 | 69.26 | 14,621,092 | +2.66(+4.00%) |
Mar 23, 2020 | 68.17 | 68.25 | 65.50 | 66.60 | 7,389,606 | -1.24(-1.82%) |
Mar 20, 2020 | 69.40 | 69.96 | 67.62 | 67.84 | 7,250,909 | -1.52(-2.19%) |
Mar 19, 2020 | 69.71 | 70.69 | 68.94 | 69.36 | 10,692,489 | -1.61(-2.27%) |
Mar 18, 2020 | 71.99 | 72.75 | 69.76 | 70.97 | 8,758,610 | -3.17(-4.27%) |
Mar 17, 2020 | 73.60 | 76.30 | 72.66 | 74.14 | 15,299,774 | +0.53(+0.72%) |
Mar 16, 2020 | 73.62 | 75.58 | 71.67 | 73.61 | 12,534,256 | -4.50(-5.76%) |
Mar 13, 2020 | 76.19 | 78.15 | 76.19 | 78.10 | 14,445,057 | +2.43(+3.22%) |
Mar 12, 2020 | 74.48 | 78.31 | 74.27 | 75.67 | 15,863,428 | -3.20(-4.05%) |
Mar 11, 2020 | 79.72 | 79.76 | 78.23 | 78.87 | 17,990,670 | -1.78(-2.21%) |
Mar 10, 2020 | 80.44 | 80.99 | 79.22 | 80.65 | 21,833,962 | +1.33(+1.68%) |
Mar 09, 2020 | 80.72 | 80.72 | 77.63 | 79.32 | 22,060,898 | -3.87(-4.66%) |
Mar 06, 2020 | 82.83 | 83.32 | 82.51 | 83.19 | 19,342,574 | -1.07(-1.27%) |
Mar 05, 2020 | 84.69 | 84.75 | 84.08 | 84.26 | 19,878,362 | -1.10(-1.29%) |
Mar 04, 2020 | 84.76 | 85.43 | 84.75 | 85.37 | 16,011,339 | +1.12(+1.33%) |
Mar 03, 2020 | 84.55 | 85.35 | 83.97 | 84.25 | 27,318,506 | -0.34(-0.40%) |