Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.30 | 84.50 | 82.91 | 84.15 | 390,000 | -0.92(-1.08%) |
May 28, 2020 | 84.03 | 86.24 | 83.60 | 85.07 | 246,542 | +2.38(+2.88%) |
May 27, 2020 | 82.40 | 82.69 | 80.39 | 82.69 | 225,467 | +2.93(+3.67%) |
May 26, 2020 | 80.41 | 80.65 | 79.74 | 79.76 | 202,868 | +1.85(+2.38%) |
May 22, 2020 | 77.55 | 77.93 | 77.27 | 77.91 | 105,700 | -1.14(-1.44%) |
May 21, 2020 | 79.07 | 79.43 | 78.57 | 79.05 | 104,308 | -0.32(-0.40%) |
May 20, 2020 | 78.89 | 79.55 | 78.45 | 79.37 | 166,284 | +2.01(+2.60%) |
May 19, 2020 | 78.14 | 78.49 | 77.23 | 77.36 | 153,462 | +0.72(+0.94%) |
May 18, 2020 | 74.14 | 76.96 | 74.14 | 76.64 | 185,646 | +4.58(+6.36%) |
May 15, 2020 | 71.53 | 72.17 | 71.23 | 72.06 | 126,000 | -0.05(-0.07%) |
May 14, 2020 | 70.60 | 72.11 | 70.00 | 72.11 | 163,851 | -0.12(-0.17%) |
May 13, 2020 | 73.12 | 73.49 | 71.66 | 72.23 | 199,553 | -2.45(-3.28%) |
May 12, 2020 | 76.13 | 76.32 | 74.60 | 74.68 | 246,482 | -1.27(-1.68%) |
May 11, 2020 | 75.71 | 76.37 | 75.00 | 75.95 | 193,639 | -1.14(-1.47%) |
May 08, 2020 | 76.30 | 77.40 | 76.13 | 77.09 | 108,500 | +1.97(+2.62%) |
May 07, 2020 | 74.98 | 75.75 | 73.77 | 75.12 | 259,366 | +2.24(+3.07%) |
May 06, 2020 | 73.29 | 73.60 | 72.53 | 72.88 | 168,651 | -0.42(-0.57%) |
May 05, 2020 | 73.83 | 74.49 | 73.19 | 73.30 | 161,789 | -1.13(-1.52%) |
May 04, 2020 | 73.05 | 74.63 | 72.80 | 74.43 | 231,534 | -1.44(-1.90%) |
May 01, 2020 | 75.00 | 77.24 | 75.00 | 75.87 | 112,200 | -1.11(-1.44%) |
Apr 30, 2020 | 77.79 | 77.81 | 76.19 | 76.98 | 182,553 | -1.52(-1.94%) |
Apr 29, 2020 | 77.60 | 78.70 | 77.20 | 78.50 | 166,936 | +1.35(+1.75%) |
Apr 28, 2020 | 78.18 | 78.18 | 76.86 | 77.15 | 145,647 | +0.95(+1.25%) |
Apr 27, 2020 | 75.19 | 76.44 | 75.02 | 76.20 | 480,211 | +1.14(+1.52%) |
Apr 24, 2020 | 74.64 | 75.32 | 73.50 | 75.06 | 117,600 | +0.50(+0.67%) |
Apr 23, 2020 | 74.56 | 76.42 | 74.28 | 74.56 | 213,694 | -2.46(-3.20%) |
Apr 22, 2020 | 76.51 | 77.21 | 75.82 | 77.02 | 123,353 | +0.98(+1.29%) |
Apr 21, 2020 | 76.13 | 77.10 | 75.11 | 76.04 | 149,222 | -1.09(-1.42%) |
Apr 20, 2020 | 77.60 | 78.80 | 77.03 | 77.14 | 192,102 | -1.38(-1.76%) |
Apr 17, 2020 | 78.06 | 78.64 | 77.65 | 78.52 | 197,500 | +3.77(+5.04%) |
Apr 16, 2020 | 74.81 | 75.99 | 73.69 | 74.75 | 269,471 | +0.50(+0.67%) |
Apr 15, 2020 | 74.19 | 75.52 | 73.48 | 74.25 | 191,368 | -3.33(-4.29%) |
Apr 14, 2020 | 76.70 | 77.78 | 76.70 | 77.58 | 220,629 | +1.68(+2.21%) |
Apr 13, 2020 | 73.25 | 76.75 | 73.25 | 75.90 | 143,928 | -0.79(-1.03%) |
Apr 09, 2020 | 75.93 | 77.24 | 75.04 | 76.69 | 368,500 | +1.84(+2.46%) |
Apr 08, 2020 | 74.94 | 75.20 | 73.72 | 74.85 | 171,905 | +0.30(+0.40%) |
Apr 07, 2020 | 76.62 | 76.86 | 74.29 | 74.55 | 169,165 | +0.28(+0.38%) |
Apr 06, 2020 | 73.90 | 74.88 | 73.25 | 74.27 | 167,483 | +4.45(+6.37%) |
Apr 03, 2020 | 70.45 | 70.82 | 69.20 | 69.82 | 197,600 | -1.16(-1.63%) |
Apr 02, 2020 | 69.27 | 71.75 | 68.73 | 70.98 | 161,544 | +0.38(+0.54%) |
Apr 01, 2020 | 70.74 | 71.30 | 70.01 | 70.60 | 193,217 | -3.81(-5.12%) |
Mar 31, 2020 | 74.14 | 75.09 | 73.11 | 74.41 | 227,914 | -3.09(-3.99%) |
Mar 30, 2020 | 73.88 | 78.05 | 73.88 | 77.50 | 209,213 | +3.04(+4.08%) |
Mar 27, 2020 | 74.47 | 77.50 | 73.79 | 74.46 | 380,400 | -6.05(-7.51%) |
Mar 26, 2020 | 76.40 | 80.90 | 76.39 | 80.51 | 705,642 | +0.53(+0.66%) |
Mar 25, 2020 | 74.60 | 80.84 | 73.60 | 79.98 | 379,923 | +7.12(+9.77%) |
Mar 24, 2020 | 71.99 | 73.99 | 71.52 | 72.86 | 253,772 | +6.33(+9.51%) |
Mar 23, 2020 | 65.72 | 68.00 | 65.21 | 66.53 | 340,402 | +3.32(+5.25%) |
Mar 20, 2020 | 67.97 | 67.97 | 62.36 | 63.21 | 272,900 | +0.70(+1.12%) |
Mar 19, 2020 | 61.89 | 63.75 | 60.90 | 62.51 | 223,768 | -0.02(-0.03%) |
Mar 18, 2020 | 64.01 | 64.01 | 60.05 | 62.53 | 321,165 | -6.47(-9.38%) |
Mar 17, 2020 | 66.65 | 69.34 | 64.04 | 69.00 | 393,393 | +4.75(+7.39%) |
Mar 16, 2020 | 64.15 | 67.92 | 63.00 | 64.25 | 332,915 | -9.32(-12.67%) |
Mar 13, 2020 | 73.85 | 73.89 | 68.73 | 73.57 | 485,100 | +6.76(+10.12%) |
Mar 12, 2020 | 68.46 | 70.38 | 65.51 | 66.81 | 359,199 | -6.85(-9.30%) |
Mar 11, 2020 | 75.69 | 75.91 | 72.82 | 73.66 | 328,166 | -4.95(-6.30%) |
Mar 10, 2020 | 79.13 | 79.20 | 75.36 | 78.61 | 235,998 | +3.15(+4.17%) |
Mar 09, 2020 | 76.49 | 78.55 | 74.90 | 75.46 | 296,851 | -6.01(-7.38%) |
Mar 06, 2020 | 81.70 | 81.97 | 80.35 | 81.47 | 316,700 | -1.48(-1.78%) |
Mar 05, 2020 | 83.95 | 84.35 | 82.25 | 82.95 | 343,296 | -4.16(-4.78%) |
Mar 04, 2020 | 84.92 | 87.37 | 84.63 | 87.11 | 135,806 | +3.89(+4.67%) |
Mar 03, 2020 | 85.42 | 86.73 | 82.30 | 83.22 | 174,763 | -2.10(-2.46%) |