Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.61 | 80.64 | 80.61 | 80.63 | 7,423,559 | +0.00(+0.00%) |
May 28, 2020 | 80.60 | 80.63 | 80.59 | 80.63 | 3,690,327 | +0.04(+0.05%) |
May 27, 2020 | 80.60 | 80.64 | 80.59 | 80.59 | 3,770,119 | -0.02(-0.02%) |
May 26, 2020 | 80.60 | 80.62 | 80.59 | 80.61 | 4,682,156 | +0.00(+0.00%) |
May 22, 2020 | 80.63 | 80.64 | 80.61 | 80.61 | 2,786,400 | +0.00(+0.00%) |
May 21, 2020 | 80.62 | 80.63 | 80.60 | 80.61 | 3,489,276 | -0.02(-0.02%) |
May 20, 2020 | 80.60 | 80.64 | 80.60 | 80.63 | 3,759,644 | +0.00(+0.00%) |
May 19, 2020 | 80.59 | 80.63 | 80.59 | 80.63 | 3,199,198 | +0.05(+0.06%) |
May 18, 2020 | 80.64 | 80.64 | 80.58 | 80.58 | 2,968,622 | -0.07(-0.08%) |
May 15, 2020 | 80.65 | 80.66 | 80.64 | 80.64 | 2,088,188 | +0.05(+0.06%) |
May 14, 2020 | 80.63 | 80.65 | 80.60 | 80.60 | 2,455,567 | -0.02(-0.02%) |
May 13, 2020 | 80.63 | 80.64 | 80.61 | 80.62 | 4,116,020 | +0.00(+0.00%) |
May 12, 2020 | 80.59 | 80.62 | 80.57 | 80.62 | 2,869,859 | +0.02(+0.02%) |
May 11, 2020 | 80.64 | 80.64 | 80.57 | 80.60 | 4,372,036 | -0.03(-0.03%) |
May 08, 2020 | 80.65 | 80.69 | 80.62 | 80.63 | 2,891,304 | -0.02(-0.02%) |
May 07, 2020 | 80.59 | 80.66 | 80.58 | 80.64 | 2,639,341 | +0.06(+0.07%) |
May 06, 2020 | 80.57 | 80.59 | 80.56 | 80.59 | 2,157,499 | +0.03(+0.03%) |
May 05, 2020 | 80.58 | 80.59 | 80.56 | 80.56 | 4,658,360 | -0.01(-0.01%) |
May 04, 2020 | 80.55 | 80.61 | 80.55 | 80.57 | 6,248,479 | +0.00(+0.00%) |
May 01, 2020 | 80.59 | 80.59 | 80.54 | 80.57 | 5,519,274 | -0.12(-0.15%) |
Apr 30, 2020 | 80.56 | 80.69 | 80.56 | 80.69 | 10,280,999 | +0.14(+0.17%) |
Apr 29, 2020 | 80.58 | 80.59 | 80.55 | 80.55 | 4,610,259 | -0.01(-0.01%) |
Apr 28, 2020 | 80.57 | 80.58 | 80.55 | 80.56 | 3,987,694 | +0.03(+0.03%) |
Apr 27, 2020 | 80.53 | 80.54 | 80.50 | 80.53 | 5,302,070 | +0.00(+0.00%) |
Apr 24, 2020 | 80.54 | 80.56 | 80.53 | 80.53 | 3,353,684 | +0.00(+0.00%) |
Apr 23, 2020 | 80.54 | 80.56 | 80.52 | 80.53 | 3,237,857 | -0.01(-0.01%) |
Apr 22, 2020 | 80.56 | 80.56 | 80.54 | 80.54 | 5,203,243 | -0.03(-0.03%) |
Apr 21, 2020 | 80.58 | 80.59 | 80.55 | 80.57 | 3,883,723 | +0.02(+0.02%) |
Apr 20, 2020 | 80.57 | 80.59 | 80.55 | 80.55 | 6,421,452 | +0.00(+0.00%) |
Apr 17, 2020 | 80.56 | 80.59 | 80.55 | 80.55 | 3,531,287 | -0.03(-0.03%) |
Apr 16, 2020 | 80.58 | 80.60 | 80.56 | 80.58 | 2,562,847 | +0.02(+0.02%) |
Apr 15, 2020 | 80.58 | 80.60 | 80.55 | 80.56 | 4,593,399 | +0.03(+0.03%) |
Apr 14, 2020 | 80.52 | 80.55 | 80.49 | 80.53 | 5,069,046 | +0.00(+0.00%) |
Apr 13, 2020 | 80.53 | 80.53 | 80.49 | 80.53 | 3,610,325 | +0.01(+0.01%) |
Apr 09, 2020 | 80.49 | 80.55 | 80.49 | 80.52 | 5,809,891 | +0.03(+0.03%) |
Apr 08, 2020 | 80.45 | 80.52 | 80.45 | 80.49 | 5,259,769 | +0.05(+0.06%) |
Apr 07, 2020 | 80.42 | 80.48 | 80.40 | 80.45 | 8,478,064 | -0.02(-0.02%) |
Apr 06, 2020 | 80.49 | 80.51 | 80.46 | 80.47 | 5,237,804 | -0.06(-0.07%) |
Apr 03, 2020 | 80.51 | 80.60 | 80.49 | 80.52 | 5,398,103 | -0.02(-0.02%) |
Apr 02, 2020 | 80.54 | 80.57 | 80.52 | 80.54 | 6,324,955 | +0.02(+0.02%) |
Apr 01, 2020 | 80.52 | 80.57 | 80.49 | 80.52 | 7,448,191 | +0.05(+0.06%) |
Mar 31, 2020 | 80.52 | 80.57 | 80.47 | 80.47 | 6,115,313 | -0.02(-0.02%) |
Mar 30, 2020 | 80.53 | 80.55 | 80.46 | 80.49 | 6,086,194 | +0.04(+0.05%) |
Mar 27, 2020 | 80.50 | 80.50 | 80.33 | 80.45 | 39,945,188 | -0.02(-0.02%) |
Mar 26, 2020 | 80.40 | 80.51 | 80.39 | 80.47 | 9,026,677 | +0.09(+0.12%) |
Mar 25, 2020 | 80.30 | 80.43 | 80.30 | 80.38 | 6,567,831 | +0.09(+0.12%) |
Mar 24, 2020 | 80.31 | 80.38 | 80.28 | 80.28 | 9,010,984 | -0.11(-0.14%) |
Mar 23, 2020 | 80.51 | 80.53 | 80.37 | 80.40 | 10,201,754 | +0.09(+0.12%) |
Mar 20, 2020 | 80.20 | 80.43 | 80.20 | 80.30 | 11,506,814 | +0.21(+0.27%) |
Mar 19, 2020 | 80.05 | 80.34 | 80.05 | 80.09 | 13,892,172 | +0.14(+0.17%) |
Mar 18, 2020 | 80.05 | 80.57 | 79.95 | 79.95 | 12,824,872 | -0.10(-0.13%) |
Mar 17, 2020 | 80.30 | 80.34 | 79.97 | 80.05 | 11,295,862 | -0.19(-0.23%) |
Mar 16, 2020 | 80.39 | 80.53 | 80.22 | 80.24 | 13,057,936 | +0.13(+0.16%) |
Mar 13, 2020 | 79.89 | 80.15 | 79.80 | 80.11 | 10,148,338 | +0.10(+0.13%) |
Mar 12, 2020 | 80.13 | 80.35 | 80.01 | 80.01 | 13,260,908 | -0.02(-0.02%) |
Mar 11, 2020 | 80.13 | 80.15 | 80.02 | 80.02 | 8,479,750 | -0.09(-0.12%) |
Mar 10, 2020 | 80.13 | 80.19 | 79.99 | 80.12 | 12,891,545 | -0.35(-0.44%) |
Mar 09, 2020 | 80.19 | 80.47 | 80.19 | 80.47 | 47,777,428 | +0.44(+0.55%) |
Mar 06, 2020 | 80.14 | 80.19 | 80.01 | 80.03 | 4,715,513 | +0.09(+0.12%) |
Mar 05, 2020 | 79.95 | 79.98 | 79.91 | 79.94 | 4,089,789 | +0.17(+0.21%) |
Mar 04, 2020 | 79.82 | 79.89 | 79.77 | 79.77 | 6,151,994 | +0.01(+0.02%) |
Mar 03, 2020 | 79.50 | 79.87 | 79.49 | 79.76 | 7,789,551 | +0.31(+0.39%) |