Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.01 | 79.21 | 78.93 | 79.19 | 6,879,202 | +0.23(+0.29%) |
May 28, 2020 | 78.86 | 78.97 | 78.82 | 78.97 | 8,196,456 | +0.03(+0.03%) |
May 27, 2020 | 79.04 | 79.07 | 78.88 | 78.94 | 8,444,560 | +0.04(+0.05%) |
May 26, 2020 | 78.96 | 78.96 | 78.84 | 78.91 | 5,766,149 | -0.05(-0.06%) |
May 22, 2020 | 78.98 | 78.98 | 78.92 | 78.95 | 4,119,305 | +0.03(+0.03%) |
May 21, 2020 | 78.91 | 78.99 | 78.87 | 78.92 | 6,397,014 | +0.08(+0.10%) |
May 20, 2020 | 78.70 | 78.88 | 78.61 | 78.84 | 4,872,088 | +0.21(+0.26%) |
May 19, 2020 | 78.61 | 78.65 | 78.51 | 78.64 | 3,422,768 | +0.10(+0.13%) |
May 18, 2020 | 78.72 | 78.72 | 78.43 | 78.54 | 3,967,420 | -0.14(-0.18%) |
May 15, 2020 | 78.83 | 78.83 | 78.62 | 78.68 | 3,187,535 | +0.05(+0.06%) |
May 14, 2020 | 78.57 | 78.64 | 78.53 | 78.64 | 3,158,172 | +0.22(+0.28%) |
May 13, 2020 | 78.49 | 78.54 | 78.38 | 78.42 | 2,918,544 | +0.09(+0.11%) |
May 12, 2020 | 78.25 | 78.43 | 78.17 | 78.33 | 4,377,265 | +0.25(+0.32%) |
May 11, 2020 | 78.30 | 78.34 | 78.03 | 78.08 | 4,822,913 | -0.24(-0.31%) |
May 08, 2020 | 78.48 | 78.52 | 78.28 | 78.32 | 3,418,008 | -0.23(-0.29%) |
May 07, 2020 | 78.53 | 78.58 | 78.34 | 78.55 | 3,803,025 | +0.25(+0.32%) |
May 06, 2020 | 78.58 | 78.62 | 78.24 | 78.29 | 5,558,197 | -0.35(-0.45%) |
May 05, 2020 | 78.65 | 78.70 | 78.62 | 78.65 | 4,025,009 | -0.07(-0.09%) |
May 04, 2020 | 78.67 | 78.74 | 78.61 | 78.72 | 8,078,314 | +0.08(+0.10%) |
May 01, 2020 | 78.71 | 78.77 | 78.51 | 78.64 | 5,392,233 | -0.03(-0.04%) |
Apr 30, 2020 | 78.83 | 78.86 | 78.66 | 78.67 | 5,995,891 | -0.06(-0.08%) |
Apr 29, 2020 | 78.79 | 78.85 | 78.64 | 78.73 | 5,414,606 | +0.05(+0.07%) |
Apr 28, 2020 | 78.66 | 78.70 | 78.57 | 78.68 | 3,469,328 | +0.23(+0.30%) |
Apr 27, 2020 | 78.69 | 78.70 | 78.43 | 78.44 | 3,467,802 | -0.28(-0.35%) |
Apr 24, 2020 | 78.71 | 78.77 | 78.63 | 78.72 | 2,527,895 | -0.03(-0.03%) |
Apr 23, 2020 | 78.72 | 78.81 | 78.66 | 78.75 | 2,877,992 | +0.13(+0.16%) |
Apr 22, 2020 | 78.61 | 78.68 | 78.50 | 78.62 | 3,604,334 | -0.06(-0.08%) |
Apr 21, 2020 | 78.84 | 78.85 | 78.61 | 78.69 | 5,020,223 | +0.10(+0.13%) |
Apr 20, 2020 | 78.69 | 78.70 | 78.52 | 78.59 | 4,121,622 | -0.13(-0.16%) |
Apr 17, 2020 | 78.85 | 78.98 | 78.59 | 78.71 | 3,924,829 | -0.11(-0.14%) |
Apr 16, 2020 | 78.78 | 78.93 | 78.66 | 78.82 | 3,848,456 | +0.04(+0.06%) |
Apr 15, 2020 | 78.43 | 78.79 | 78.39 | 78.78 | 4,363,379 | +0.39(+0.49%) |
Apr 14, 2020 | 78.56 | 78.56 | 78.31 | 78.39 | 6,472,144 | +0.04(+0.06%) |
Apr 13, 2020 | 78.56 | 78.56 | 78.16 | 78.35 | 7,803,495 | -0.30(-0.38%) |
Apr 09, 2020 | 77.99 | 78.64 | 77.99 | 78.64 | 5,640,572 | +0.85(+1.10%) |
Apr 08, 2020 | 77.58 | 77.79 | 77.49 | 77.79 | 5,086,246 | +0.20(+0.25%) |
Apr 07, 2020 | 77.52 | 77.66 | 77.37 | 77.59 | 6,684,956 | +0.07(+0.09%) |
Apr 06, 2020 | 77.58 | 77.58 | 77.31 | 77.52 | 4,864,623 | +0.24(+0.31%) |
Apr 03, 2020 | 77.36 | 77.43 | 77.16 | 77.28 | 4,617,845 | -0.04(-0.05%) |
Apr 02, 2020 | 77.42 | 77.47 | 77.21 | 77.31 | 7,070,466 | +0.36(+0.47%) |
Apr 01, 2020 | 77.42 | 77.54 | 76.91 | 76.95 | 6,668,843 | +0.40(+0.52%) |
Mar 31, 2020 | 77.36 | 77.52 | 76.56 | 76.56 | 9,504,354 | -0.72(-0.93%) |
Mar 30, 2020 | 77.16 | 77.65 | 77.16 | 77.27 | 6,723,643 | +0.08(+0.10%) |
Mar 27, 2020 | 76.57 | 77.27 | 76.43 | 77.19 | 5,546,939 | +0.41(+0.54%) |
Mar 26, 2020 | 76.29 | 76.86 | 76.28 | 76.78 | 12,045,038 | +0.35(+0.46%) |
Mar 25, 2020 | 75.47 | 76.82 | 75.47 | 76.43 | 10,764,757 | +1.09(+1.44%) |
Mar 24, 2020 | 74.40 | 75.56 | 74.21 | 75.34 | 10,447,659 | +0.01(+0.01%) |
Mar 23, 2020 | 72.84 | 75.34 | 72.83 | 75.34 | 12,233,803 | +1.63(+2.21%) |
Mar 20, 2020 | 72.38 | 74.04 | 72.38 | 73.70 | 9,882,792 | +1.23(+1.70%) |
Mar 19, 2020 | 71.52 | 73.17 | 71.38 | 72.47 | 12,271,585 | -0.04(-0.06%) |
Mar 18, 2020 | 73.05 | 74.15 | 72.04 | 72.52 | 11,234,422 | -1.79(-2.41%) |
Mar 17, 2020 | 74.94 | 75.99 | 74.26 | 74.31 | 15,195,454 | -1.57(-2.07%) |
Mar 16, 2020 | 72.94 | 75.93 | 71.32 | 75.88 | 9,377,164 | +0.79(+1.05%) |
Mar 13, 2020 | 73.27 | 75.75 | 73.10 | 75.09 | 15,761,629 | +3.04(+4.22%) |
Mar 12, 2020 | 74.88 | 76.14 | 68.61 | 72.05 | 18,934,894 | -4.14(-5.44%) |
Mar 11, 2020 | 77.84 | 78.25 | 76.13 | 76.20 | 11,719,551 | -1.47(-1.89%) |
Mar 10, 2020 | 78.43 | 78.65 | 77.67 | 77.67 | 15,805,055 | -1.06(-1.34%) |
Mar 09, 2020 | 79.83 | 80.12 | 78.67 | 78.73 | 13,875,074 | -0.17(-0.22%) |
Mar 06, 2020 | 79.12 | 79.17 | 78.63 | 78.90 | 11,345,617 | +0.54(+0.69%) |
Mar 05, 2020 | 78.38 | 78.48 | 78.29 | 78.36 | 6,003,639 | +0.30(+0.38%) |
Mar 04, 2020 | 78.27 | 78.39 | 78.04 | 78.06 | 8,300,924 | -0.02(-0.02%) |
Mar 03, 2020 | 77.65 | 78.49 | 77.62 | 78.08 | 10,395,144 | +0.75(+0.97%) |