Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.64 | 81.96 | 81.54 | 81.95 | 6,097,739 | +0.38(+0.46%) |
May 28, 2020 | 81.41 | 81.58 | 81.34 | 81.58 | 4,531,157 | +0.14(+0.17%) |
May 27, 2020 | 81.18 | 81.44 | 81.17 | 81.44 | 6,664,787 | +0.32(+0.39%) |
May 26, 2020 | 81.14 | 81.26 | 81.03 | 81.12 | 3,242,265 | +0.22(+0.27%) |
May 22, 2020 | 81.00 | 81.04 | 80.82 | 80.90 | 2,399,226 | -0.13(-0.16%) |
May 21, 2020 | 81.06 | 81.10 | 80.89 | 81.04 | 2,424,148 | +0.16(+0.19%) |
May 20, 2020 | 80.59 | 80.93 | 80.52 | 80.88 | 3,874,143 | +0.45(+0.56%) |
May 19, 2020 | 80.27 | 80.50 | 80.17 | 80.43 | 2,888,952 | +0.21(+0.26%) |
May 18, 2020 | 80.13 | 80.22 | 79.99 | 80.22 | 4,569,092 | +0.25(+0.32%) |
May 15, 2020 | 79.86 | 80.05 | 79.74 | 79.97 | 3,574,749 | +0.20(+0.25%) |
May 14, 2020 | 79.62 | 79.84 | 79.43 | 79.77 | 3,675,856 | +0.18(+0.22%) |
May 13, 2020 | 79.65 | 79.69 | 79.43 | 79.59 | 4,556,324 | +0.20(+0.25%) |
May 12, 2020 | 79.46 | 79.56 | 79.20 | 79.39 | 3,751,205 | +0.38(+0.48%) |
May 11, 2020 | 79.32 | 79.34 | 78.91 | 79.01 | 2,037,341 | -0.31(-0.39%) |
May 08, 2020 | 79.27 | 79.50 | 79.24 | 79.32 | 1,735,083 | -0.18(-0.22%) |
May 07, 2020 | 79.41 | 79.54 | 79.20 | 79.49 | 4,374,342 | +0.18(+0.23%) |
May 06, 2020 | 79.54 | 79.60 | 79.14 | 79.31 | 2,526,978 | -0.30(-0.37%) |
May 05, 2020 | 79.58 | 79.73 | 79.52 | 79.61 | 4,201,209 | +0.01(+0.01%) |
May 04, 2020 | 79.54 | 79.70 | 79.53 | 79.60 | 2,543,324 | +0.09(+0.11%) |
May 01, 2020 | 79.70 | 79.78 | 79.30 | 79.51 | 3,646,221 | -0.31(-0.39%) |
Apr 30, 2020 | 79.85 | 79.95 | 79.69 | 79.82 | 3,350,426 | -0.06(-0.08%) |
Apr 29, 2020 | 79.69 | 79.92 | 79.57 | 79.88 | 2,460,960 | +0.42(+0.53%) |
Apr 28, 2020 | 79.52 | 79.56 | 79.36 | 79.46 | 2,669,305 | +0.17(+0.22%) |
Apr 27, 2020 | 79.55 | 79.60 | 79.07 | 79.29 | 2,423,152 | -0.24(-0.30%) |
Apr 24, 2020 | 79.54 | 79.55 | 79.35 | 79.52 | 2,182,140 | +0.01(+0.01%) |
Apr 23, 2020 | 79.63 | 79.64 | 79.33 | 79.51 | 2,102,588 | +0.20(+0.25%) |
Apr 22, 2020 | 79.23 | 79.50 | 79.09 | 79.31 | 2,322,047 | +0.06(+0.08%) |
Apr 21, 2020 | 79.38 | 79.58 | 79.01 | 79.25 | 4,127,403 | -0.04(-0.06%) |
Apr 20, 2020 | 79.41 | 79.41 | 79.17 | 79.30 | 2,642,583 | -0.29(-0.36%) |
Apr 17, 2020 | 79.90 | 79.90 | 79.49 | 79.58 | 3,454,320 | +0.19(+0.24%) |
Apr 16, 2020 | 79.46 | 79.73 | 79.33 | 79.39 | 4,331,240 | -0.23(-0.29%) |
Apr 15, 2020 | 79.08 | 79.64 | 79.02 | 79.62 | 3,229,134 | +0.47(+0.60%) |
Apr 14, 2020 | 79.85 | 79.85 | 79.08 | 79.15 | 5,485,732 | -0.33(-0.42%) |
Apr 13, 2020 | 79.25 | 79.67 | 78.95 | 79.48 | 4,781,084 | +0.19(+0.24%) |
Apr 09, 2020 | 78.40 | 79.33 | 78.21 | 79.29 | 5,960,342 | +2.08(+2.69%) |
Apr 08, 2020 | 76.80 | 77.32 | 76.38 | 77.21 | 3,549,884 | +0.88(+1.16%) |
Apr 07, 2020 | 76.21 | 76.53 | 76.16 | 76.32 | 3,176,010 | +0.20(+0.26%) |
Apr 06, 2020 | 75.94 | 76.24 | 75.64 | 76.12 | 2,498,745 | +0.77(+1.02%) |
Apr 03, 2020 | 75.43 | 75.74 | 75.14 | 75.35 | 2,783,324 | -0.20(-0.27%) |
Apr 02, 2020 | 75.45 | 75.98 | 75.15 | 75.56 | 4,270,657 | +0.19(+0.26%) |
Apr 01, 2020 | 75.77 | 75.77 | 75.11 | 75.36 | 5,880,350 | -0.51(-0.67%) |
Mar 31, 2020 | 75.47 | 76.34 | 75.45 | 75.87 | 3,816,406 | +0.32(+0.43%) |
Mar 30, 2020 | 74.72 | 75.73 | 74.68 | 75.55 | 4,152,381 | +0.76(+1.01%) |
Mar 27, 2020 | 74.77 | 75.23 | 73.99 | 74.79 | 3,128,038 | -0.15(-0.20%) |
Mar 26, 2020 | 74.50 | 75.36 | 74.22 | 74.94 | 3,762,480 | +0.12(+0.16%) |
Mar 25, 2020 | 73.19 | 75.41 | 73.18 | 74.82 | 4,534,621 | +2.21(+3.05%) |
Mar 24, 2020 | 71.55 | 73.92 | 71.55 | 72.61 | 3,883,885 | +0.20(+0.28%) |
Mar 23, 2020 | 69.98 | 73.01 | 69.70 | 72.41 | 9,605,561 | +3.73(+5.43%) |
Mar 20, 2020 | 70.13 | 71.05 | 68.68 | 68.68 | 8,186,938 | -0.83(-1.19%) |
Mar 19, 2020 | 69.17 | 71.13 | 68.67 | 69.51 | 6,478,056 | -1.72(-2.42%) |
Mar 18, 2020 | 72.95 | 73.77 | 70.87 | 71.23 | 8,491,604 | -3.35(-4.49%) |
Mar 17, 2020 | 76.11 | 76.61 | 74.41 | 74.58 | 7,685,798 | -2.84(-3.67%) |
Mar 16, 2020 | 73.79 | 77.43 | 73.55 | 77.42 | 7,132,172 | +0.00(+0.00%) |
Mar 13, 2020 | 75.80 | 77.91 | 75.80 | 77.42 | 7,393,106 | +1.66(+2.20%) |
Mar 12, 2020 | 77.26 | 78.47 | 74.17 | 75.75 | 16,445,355 | -2.22(-2.85%) |
Mar 11, 2020 | 79.80 | 79.93 | 77.96 | 77.97 | 9,566,450 | -2.02(-2.53%) |
Mar 10, 2020 | 80.88 | 81.01 | 79.99 | 80.00 | 9,826,492 | -1.08(-1.33%) |
Mar 09, 2020 | 81.83 | 81.83 | 80.83 | 81.08 | 5,734,469 | -1.39(-1.68%) |
Mar 06, 2020 | 82.74 | 82.84 | 82.38 | 82.46 | 5,966,022 | -0.10(-0.12%) |
Mar 05, 2020 | 82.80 | 82.83 | 82.51 | 82.56 | 3,977,808 | -0.05(-0.06%) |
Mar 04, 2020 | 82.76 | 82.90 | 82.58 | 82.61 | 3,186,081 | +0.09(+0.11%) |
Mar 03, 2020 | 81.83 | 82.78 | 81.77 | 82.52 | 8,493,436 | +0.84(+1.02%) |