Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.93 | 84.21 | 81.74 | 83.93 | 1,558,820 | -0.41(-0.48%) |
May 28, 2020 | 82.13 | 84.44 | 81.22 | 84.33 | 1,020,428 | +2.46(+3.01%) |
May 27, 2020 | 81.01 | 82.18 | 80.40 | 81.87 | 1,086,232 | +1.90(+2.38%) |
May 26, 2020 | 76.50 | 80.20 | 76.35 | 79.97 | 1,172,409 | +5.17(+6.91%) |
May 22, 2020 | 75.33 | 76.04 | 74.50 | 74.80 | 602,800 | -0.61(-0.81%) |
May 21, 2020 | 75.51 | 76.60 | 74.86 | 75.41 | 588,592 | -0.60(-0.79%) |
May 20, 2020 | 76.42 | 76.87 | 74.72 | 76.01 | 869,640 | +0.15(+0.19%) |
May 19, 2020 | 75.14 | 76.39 | 74.07 | 75.86 | 870,255 | +0.28(+0.37%) |
May 18, 2020 | 72.52 | 76.09 | 72.52 | 75.58 | 1,139,166 | +4.61(+6.50%) |
May 15, 2020 | 72.67 | 72.72 | 70.14 | 70.97 | 1,283,070 | -2.07(-2.84%) |
May 14, 2020 | 72.54 | 73.19 | 70.29 | 73.04 | 906,188 | -0.16(-0.23%) |
May 13, 2020 | 73.59 | 75.02 | 72.67 | 73.20 | 1,195,139 | -0.80(-1.08%) |
May 12, 2020 | 79.81 | 80.06 | 73.31 | 74.00 | 1,389,697 | -5.70(-7.15%) |
May 11, 2020 | 78.90 | 80.67 | 78.31 | 79.70 | 1,039,293 | +0.16(+0.21%) |
May 08, 2020 | 77.62 | 79.83 | 77.29 | 79.54 | 976,655 | +3.05(+3.99%) |
May 07, 2020 | 73.66 | 76.82 | 73.41 | 76.48 | 1,494,562 | +3.62(+4.96%) |
May 06, 2020 | 74.70 | 74.70 | 72.28 | 72.87 | 969,231 | -1.65(-2.21%) |
May 05, 2020 | 74.21 | 75.86 | 73.86 | 74.51 | 806,652 | +0.52(+0.70%) |
May 04, 2020 | 76.08 | 76.09 | 73.22 | 73.99 | 1,133,307 | -1.61(-2.13%) |
May 01, 2020 | 75.34 | 75.95 | 72.06 | 75.61 | 1,597,670 | -0.94(-1.22%) |
Apr 30, 2020 | 76.77 | 77.36 | 75.56 | 76.54 | 1,174,295 | -1.13(-1.45%) |
Apr 29, 2020 | 81.58 | 82.29 | 77.45 | 77.67 | 1,356,842 | -2.72(-3.38%) |
Apr 28, 2020 | 80.77 | 81.90 | 79.77 | 80.39 | 1,509,990 | +0.88(+1.10%) |
Apr 27, 2020 | 77.49 | 79.55 | 76.50 | 79.51 | 1,053,077 | +2.40(+3.12%) |
Apr 24, 2020 | 76.99 | 77.72 | 76.34 | 77.11 | 1,482,389 | +0.84(+1.10%) |
Apr 23, 2020 | 79.09 | 79.45 | 76.11 | 76.27 | 1,396,274 | -3.11(-3.91%) |
Apr 22, 2020 | 78.00 | 79.52 | 77.64 | 79.37 | 915,058 | +2.32(+3.02%) |
Apr 21, 2020 | 76.40 | 77.53 | 75.16 | 77.05 | 1,101,937 | -0.47(-0.60%) |
Apr 20, 2020 | 80.29 | 80.95 | 77.46 | 77.52 | 1,267,091 | -3.24(-4.02%) |
Apr 17, 2020 | 79.22 | 81.44 | 79.22 | 80.76 | 1,275,000 | +1.49(+1.88%) |
Apr 16, 2020 | 80.93 | 81.97 | 79.18 | 79.27 | 1,381,735 | -1.41(-1.74%) |
Apr 15, 2020 | 82.85 | 83.49 | 79.70 | 80.67 | 1,679,530 | -2.27(-2.74%) |
Apr 14, 2020 | 84.44 | 86.27 | 82.61 | 82.95 | 1,936,654 | -0.72(-0.86%) |
Apr 13, 2020 | 88.47 | 88.77 | 83.08 | 83.67 | 1,513,647 | -5.60(-6.28%) |
Apr 09, 2020 | 85.63 | 91.10 | 85.35 | 89.27 | 1,913,538 | +4.09(+4.81%) |
Apr 08, 2020 | 84.05 | 85.64 | 82.98 | 85.17 | 2,062,296 | +0.62(+0.74%) |
Apr 07, 2020 | 87.61 | 88.84 | 84.32 | 84.55 | 1,621,759 | -2.09(-2.41%) |
Apr 06, 2020 | 84.92 | 87.00 | 84.16 | 86.64 | 1,670,022 | +3.25(+3.90%) |
Apr 03, 2020 | 82.62 | 84.64 | 81.85 | 83.39 | 1,998,154 | +0.15(+0.18%) |
Apr 02, 2020 | 80.39 | 84.11 | 79.06 | 83.24 | 2,576,360 | +1.70(+2.09%) |
Apr 01, 2020 | 80.28 | 83.87 | 79.64 | 81.54 | 2,672,078 | -1.53(-1.84%) |
Mar 31, 2020 | 83.00 | 84.16 | 81.19 | 83.07 | 3,107,540 | -0.86(-1.02%) |
Mar 30, 2020 | 83.88 | 85.71 | 81.22 | 83.93 | 2,815,634 | +0.63(+0.76%) |
Mar 27, 2020 | 76.25 | 84.28 | 76.01 | 83.29 | 2,039,309 | +5.37(+6.89%) |
Mar 26, 2020 | 71.95 | 78.32 | 71.29 | 77.92 | 1,694,162 | +5.89(+8.18%) |
Mar 25, 2020 | 67.25 | 75.62 | 66.92 | 72.03 | 1,219,336 | +4.09(+6.03%) |
Mar 24, 2020 | 66.34 | 68.94 | 64.95 | 67.94 | 2,242,420 | +3.22(+4.97%) |
Mar 23, 2020 | 69.15 | 69.60 | 63.06 | 64.72 | 1,963,149 | -4.43(-6.41%) |
Mar 20, 2020 | 75.23 | 75.23 | 67.40 | 69.15 | 2,348,952 | -6.05(-8.05%) |
Mar 19, 2020 | 77.43 | 78.69 | 73.13 | 75.21 | 2,648,217 | -2.84(-3.63%) |
Mar 18, 2020 | 70.82 | 80.16 | 69.92 | 78.04 | 3,335,939 | +3.24(+4.34%) |
Mar 17, 2020 | 71.85 | 76.55 | 71.10 | 74.80 | 2,226,394 | +3.98(+5.62%) |
Mar 16, 2020 | 77.84 | 80.24 | 70.60 | 70.82 | 2,334,602 | -12.96(-15.47%) |
Mar 13, 2020 | 85.93 | 86.98 | 80.52 | 83.78 | 2,340,652 | +1.04(+1.26%) |
Mar 12, 2020 | 85.76 | 88.42 | 82.42 | 82.74 | 2,453,883 | -6.98(-7.78%) |
Mar 11, 2020 | 90.48 | 91.02 | 88.96 | 89.72 | 1,595,504 | -2.73(-2.96%) |
Mar 10, 2020 | 92.40 | 93.08 | 87.04 | 92.45 | 1,858,553 | +1.44(+1.59%) |
Mar 09, 2020 | 90.77 | 93.03 | 89.41 | 91.00 | 1,606,962 | -3.54(-3.74%) |
Mar 06, 2020 | 93.22 | 94.87 | 91.50 | 94.54 | 1,131,214 | -0.46(-0.49%) |
Mar 05, 2020 | 93.46 | 95.28 | 92.65 | 95.01 | 1,139,985 | +0.66(+0.70%) |
Mar 04, 2020 | 92.17 | 96.62 | 91.63 | 94.35 | 1,696,196 | +3.56(+3.92%) |
Mar 03, 2020 | 90.57 | 92.28 | 89.41 | 90.79 | 1,410,174 | +0.21(+0.24%) |