Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.73 | 83.45 | 82.13 | 83.45 | 21,665 | +0.50(+0.60%) |
May 28, 2020 | 83.71 | 83.84 | 82.92 | 82.95 | 64,145 | +0.09(+0.11%) |
May 27, 2020 | 82.31 | 82.86 | 81.40 | 82.86 | 36,410 | +1.20(+1.48%) |
May 26, 2020 | 82.01 | 82.27 | 81.65 | 81.66 | 28,536 | +1.10(+1.37%) |
May 22, 2020 | 80.55 | 80.56 | 80.06 | 80.55 | 22,198 | +0.17(+0.22%) |
May 21, 2020 | 80.90 | 80.98 | 80.35 | 80.38 | 20,865 | -0.59(-0.72%) |
May 20, 2020 | 80.81 | 81.28 | 80.79 | 80.97 | 50,265 | +0.97(+1.21%) |
May 19, 2020 | 80.80 | 80.91 | 80.00 | 80.00 | 28,012 | -0.77(-0.95%) |
May 18, 2020 | 80.03 | 81.14 | 80.03 | 80.77 | 19,496 | +2.50(+3.19%) |
May 15, 2020 | 77.58 | 78.27 | 77.34 | 78.27 | 20,064 | +0.34(+0.44%) |
May 14, 2020 | 76.20 | 77.93 | 75.64 | 77.93 | 18,417 | +0.99(+1.29%) |
May 13, 2020 | 78.37 | 78.37 | 76.33 | 76.94 | 44,067 | -1.60(-2.04%) |
May 12, 2020 | 80.19 | 80.19 | 78.53 | 78.54 | 39,915 | -1.50(-1.88%) |
May 11, 2020 | 79.74 | 80.41 | 79.43 | 80.04 | 202,992 | +0.03(+0.04%) |
May 08, 2020 | 79.54 | 80.10 | 79.54 | 80.01 | 55,390 | +1.29(+1.64%) |
May 07, 2020 | 78.49 | 79.33 | 78.49 | 78.72 | 23,141 | +0.82(+1.06%) |
May 06, 2020 | 78.46 | 78.65 | 77.82 | 77.89 | 166,976 | -0.60(-0.76%) |
May 05, 2020 | 78.33 | 79.26 | 78.33 | 78.49 | 24,267 | +0.83(+1.07%) |
May 04, 2020 | 77.11 | 77.72 | 76.83 | 77.66 | 29,304 | +0.20(+0.25%) |
May 01, 2020 | 77.96 | 78.23 | 77.28 | 77.46 | 93,597 | -2.14(-2.68%) |
Apr 30, 2020 | 79.98 | 80.08 | 79.20 | 79.60 | 65,796 | -1.09(-1.35%) |
Apr 29, 2020 | 80.71 | 81.14 | 80.20 | 80.69 | 56,037 | +1.74(+2.20%) |
Apr 28, 2020 | 80.13 | 80.32 | 78.89 | 78.95 | 99,567 | -0.24(-0.31%) |
Apr 27, 2020 | 78.32 | 79.41 | 78.32 | 79.19 | 164,668 | +1.34(+1.72%) |
Apr 24, 2020 | 77.50 | 78.09 | 76.77 | 77.85 | 59,232 | +0.94(+1.22%) |
Apr 23, 2020 | 77.61 | 78.11 | 76.92 | 76.92 | 59,217 | -0.14(-0.18%) |
Apr 22, 2020 | 76.83 | 77.52 | 76.49 | 77.06 | 74,881 | +1.95(+2.59%) |
Apr 21, 2020 | 76.66 | 76.66 | 75.11 | 75.11 | 61,970 | -2.71(-3.48%) |
Apr 20, 2020 | 78.43 | 78.95 | 77.70 | 77.82 | 85,168 | -1.56(-1.96%) |
Apr 17, 2020 | 78.90 | 79.37 | 78.05 | 79.37 | 225,189 | +2.31(+3.00%) |
Apr 16, 2020 | 77.29 | 77.29 | 76.22 | 77.06 | 232,362 | +0.25(+0.33%) |
Apr 15, 2020 | 76.87 | 77.13 | 76.32 | 76.81 | 154,858 | -1.92(-2.44%) |
Apr 14, 2020 | 78.10 | 78.89 | 77.97 | 78.73 | 83,751 | +2.18(+2.85%) |
Apr 13, 2020 | 77.24 | 77.24 | 75.61 | 76.54 | 579,477 | -1.11(-1.42%) |
Apr 09, 2020 | 77.46 | 78.39 | 76.93 | 77.65 | 107,151 | +1.39(+1.82%) |
Apr 08, 2020 | 74.64 | 76.65 | 74.16 | 76.26 | 83,990 | +2.43(+3.29%) |
Apr 07, 2020 | 76.56 | 76.56 | 73.83 | 73.83 | 125,970 | -0.10(-0.14%) |
Apr 06, 2020 | 71.52 | 74.35 | 71.52 | 73.94 | 255,401 | +4.68(+6.75%) |
Apr 03, 2020 | 70.10 | 70.30 | 68.52 | 69.26 | 73,106 | -1.00(-1.42%) |
Apr 02, 2020 | 68.54 | 70.41 | 68.54 | 70.26 | 150,083 | +1.49(+2.16%) |
Apr 01, 2020 | 69.23 | 69.92 | 67.98 | 68.78 | 163,468 | -2.79(-3.90%) |
Mar 31, 2020 | 72.94 | 73.10 | 71.37 | 71.57 | 89,395 | -1.46(-1.99%) |
Mar 30, 2020 | 71.48 | 73.14 | 71.08 | 73.02 | 1,082,260 | +2.30(+3.25%) |
Mar 27, 2020 | 70.22 | 72.90 | 70.22 | 70.72 | 98,506 | -2.21(-3.03%) |
Mar 26, 2020 | 68.66 | 72.94 | 68.66 | 72.94 | 203,331 | +4.69(+6.88%) |
Mar 25, 2020 | 67.71 | 70.97 | 66.60 | 68.24 | 139,129 | +0.85(+1.27%) |
Mar 24, 2020 | 64.59 | 67.46 | 64.59 | 67.39 | 196,725 | +5.79(+9.40%) |
Mar 23, 2020 | 63.34 | 63.44 | 60.50 | 61.60 | 118,341 | -2.17(-3.41%) |
Mar 20, 2020 | 67.29 | 67.98 | 63.64 | 63.77 | 117,717 | -3.35(-4.98%) |
Mar 19, 2020 | 66.59 | 68.78 | 65.36 | 67.12 | 112,577 | +0.19(+0.28%) |
Mar 18, 2020 | 66.85 | 68.83 | 64.29 | 66.93 | 58,464 | -4.02(-5.67%) |
Mar 17, 2020 | 68.17 | 71.26 | 66.76 | 70.95 | 251,690 | +4.09(+6.12%) |
Mar 16, 2020 | 66.59 | 71.73 | 66.59 | 66.85 | 92,771 | -8.67(-11.48%) |
Mar 13, 2020 | 73.64 | 75.52 | 69.67 | 75.52 | 399,150 | +6.24(+9.01%) |
Mar 12, 2020 | 71.41 | 73.62 | 69.28 | 69.28 | 271,156 | -7.27(-9.50%) |
Mar 11, 2020 | 78.17 | 78.57 | 75.70 | 76.55 | 70,816 | -3.75(-4.67%) |
Mar 10, 2020 | 78.91 | 80.38 | 76.43 | 80.30 | 831,557 | +3.35(+4.36%) |
Mar 09, 2020 | 78.11 | 79.39 | 76.67 | 76.95 | 537,255 | -5.89(-7.11%) |
Mar 06, 2020 | 81.69 | 83.20 | 80.87 | 82.84 | 188,689 | -1.21(-1.44%) |
Mar 05, 2020 | 84.85 | 85.49 | 83.40 | 84.05 | 93,964 | -2.55(-2.94%) |
Mar 04, 2020 | 84.89 | 86.60 | 84.00 | 86.60 | 58,974 | +3.49(+4.19%) |
Mar 03, 2020 | 85.27 | 86.32 | 82.46 | 83.11 | 206,017 | -2.16(-2.53%) |