Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.90 | 81.54 | 79.58 | 80.81 | 190,173 | -1.23(-1.50%) |
May 28, 2020 | 84.83 | 84.83 | 81.85 | 82.04 | 170,386 | -1.36(-1.63%) |
May 27, 2020 | 82.45 | 83.82 | 81.21 | 83.40 | 145,053 | +3.10(+3.86%) |
May 26, 2020 | 79.83 | 81.08 | 79.64 | 80.30 | 155,305 | +3.22(+4.17%) |
May 22, 2020 | 77.18 | 77.18 | 75.65 | 77.08 | 90,392 | +0.51(+0.67%) |
May 21, 2020 | 76.23 | 77.22 | 76.19 | 76.57 | 138,770 | +0.03(+0.04%) |
May 20, 2020 | 76.75 | 78.20 | 76.14 | 76.54 | 158,688 | +1.47(+1.96%) |
May 19, 2020 | 75.89 | 77.15 | 74.94 | 75.07 | 177,508 | -1.28(-1.68%) |
May 18, 2020 | 74.66 | 77.29 | 74.43 | 76.35 | 160,671 | +4.76(+6.65%) |
May 15, 2020 | 70.88 | 72.42 | 70.86 | 71.59 | 163,553 | +0.44(+0.61%) |
May 14, 2020 | 69.72 | 71.31 | 68.82 | 71.15 | 197,259 | -0.05(-0.07%) |
May 13, 2020 | 72.28 | 72.28 | 70.26 | 71.20 | 252,045 | -1.65(-2.26%) |
May 12, 2020 | 75.33 | 75.43 | 72.80 | 72.85 | 248,600 | -2.46(-3.27%) |
May 11, 2020 | 76.47 | 77.00 | 74.64 | 75.31 | 154,913 | -3.03(-3.87%) |
May 08, 2020 | 76.59 | 78.71 | 76.56 | 78.34 | 187,080 | +2.58(+3.40%) |
May 07, 2020 | 82.76 | 84.13 | 75.37 | 75.76 | 280,033 | -2.75(-3.51%) |
May 06, 2020 | 79.38 | 79.93 | 77.52 | 78.52 | 211,840 | -0.54(-0.69%) |
May 05, 2020 | 80.44 | 80.65 | 78.53 | 79.06 | 224,116 | -0.15(-0.18%) |
May 04, 2020 | 78.21 | 79.71 | 77.35 | 79.20 | 149,897 | -0.28(-0.35%) |
May 01, 2020 | 77.89 | 79.96 | 76.93 | 79.49 | 162,521 | -0.37(-0.46%) |
Apr 30, 2020 | 82.30 | 82.88 | 78.38 | 79.85 | 224,916 | -4.70(-5.56%) |
Apr 29, 2020 | 82.64 | 86.03 | 81.80 | 84.55 | 281,314 | +4.73(+5.92%) |
Apr 28, 2020 | 78.50 | 80.99 | 77.30 | 79.82 | 209,250 | +3.08(+4.02%) |
Apr 27, 2020 | 75.64 | 77.43 | 75.17 | 76.74 | 179,885 | +1.38(+1.83%) |
Apr 24, 2020 | 74.43 | 75.98 | 73.73 | 75.37 | 94,520 | +1.41(+1.90%) |
Apr 23, 2020 | 75.21 | 76.14 | 73.71 | 73.96 | 100,884 | -1.24(-1.65%) |
Apr 22, 2020 | 76.02 | 76.55 | 74.65 | 75.20 | 134,026 | +1.53(+2.08%) |
Apr 21, 2020 | 73.48 | 74.92 | 72.71 | 73.67 | 147,361 | -2.45(-3.22%) |
Apr 20, 2020 | 76.67 | 77.90 | 75.44 | 76.12 | 246,976 | -2.34(-2.98%) |
Apr 17, 2020 | 76.90 | 79.42 | 76.90 | 78.46 | 185,223 | +4.16(+5.60%) |
Apr 16, 2020 | 75.45 | 76.59 | 72.61 | 74.30 | 193,046 | -1.12(-1.49%) |
Apr 15, 2020 | 76.60 | 77.78 | 74.34 | 75.43 | 155,722 | -3.55(-4.49%) |
Apr 14, 2020 | 79.37 | 81.01 | 76.69 | 78.97 | 168,523 | +0.17(+0.22%) |
Apr 13, 2020 | 80.70 | 81.12 | 77.74 | 78.80 | 131,942 | -2.61(-3.20%) |
Apr 09, 2020 | 79.89 | 83.59 | 79.39 | 81.40 | 173,562 | +3.03(+3.87%) |
Apr 08, 2020 | 77.07 | 78.83 | 75.61 | 78.37 | 195,688 | +2.26(+2.97%) |
Apr 07, 2020 | 80.45 | 81.59 | 75.92 | 76.11 | 198,276 | -2.00(-2.56%) |
Apr 06, 2020 | 76.44 | 79.48 | 75.43 | 78.11 | 188,029 | +4.63(+6.30%) |
Apr 03, 2020 | 74.40 | 75.59 | 71.11 | 73.48 | 285,212 | -1.86(-2.47%) |
Apr 02, 2020 | 72.28 | 77.37 | 71.86 | 75.34 | 184,036 | +2.84(+3.92%) |
Apr 01, 2020 | 79.04 | 79.04 | 71.00 | 72.50 | 196,218 | -9.54(-11.62%) |
Mar 31, 2020 | 78.31 | 83.07 | 78.31 | 82.03 | 259,838 | +2.75(+3.47%) |
Mar 30, 2020 | 78.82 | 80.50 | 76.06 | 79.28 | 219,277 | +1.07(+1.36%) |
Mar 27, 2020 | 78.51 | 80.80 | 75.80 | 78.22 | 124,032 | -3.50(-4.28%) |
Mar 26, 2020 | 76.33 | 82.74 | 75.07 | 81.71 | 185,143 | +6.06(+8.01%) |
Mar 25, 2020 | 75.68 | 79.18 | 74.26 | 75.66 | 198,106 | -0.66(-0.86%) |
Mar 24, 2020 | 73.63 | 76.68 | 72.67 | 76.32 | 173,610 | +6.12(+8.73%) |
Mar 23, 2020 | 73.37 | 75.39 | 66.89 | 70.19 | 217,205 | -2.85(-3.90%) |
Mar 20, 2020 | 74.70 | 78.88 | 71.34 | 73.04 | 271,798 | -0.22(-0.30%) |
Mar 19, 2020 | 72.61 | 73.73 | 67.32 | 73.26 | 227,267 | -0.39(-0.53%) |
Mar 18, 2020 | 74.64 | 77.84 | 71.30 | 73.65 | 197,813 | -7.22(-8.93%) |
Mar 17, 2020 | 73.05 | 81.02 | 69.95 | 80.87 | 251,560 | +9.53(+13.35%) |
Mar 16, 2020 | 74.62 | 77.97 | 70.47 | 71.35 | 240,668 | -13.16(-15.57%) |
Mar 13, 2020 | 74.63 | 84.51 | 74.63 | 84.51 | 346,506 | +6.83(+8.80%) |
Mar 12, 2020 | 77.75 | 82.31 | 77.21 | 77.67 | 342,572 | -10.67(-12.08%) |
Mar 11, 2020 | 90.71 | 91.61 | 87.61 | 88.34 | 237,536 | -4.42(-4.76%) |
Mar 10, 2020 | 92.13 | 94.05 | 88.44 | 92.76 | 323,325 | +2.84(+3.16%) |
Mar 09, 2020 | 89.55 | 93.30 | 86.86 | 89.92 | 231,535 | -2.06(-2.24%) |
Mar 06, 2020 | 90.44 | 92.55 | 89.49 | 91.99 | 233,618 | -1.48(-1.59%) |
Mar 05, 2020 | 94.08 | 95.52 | 92.25 | 93.47 | 280,781 | -3.09(-3.20%) |
Mar 04, 2020 | 95.17 | 96.87 | 94.14 | 96.56 | 203,918 | +3.15(+3.37%) |
Mar 03, 2020 | 92.38 | 96.00 | 90.63 | 93.41 | 215,577 | +0.74(+0.79%) |