Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.65 | 85.14 | 83.18 | 84.65 | 1,226,614 | +0.77(+0.92%) |
May 28, 2020 | 85.00 | 85.50 | 83.70 | 83.87 | 1,058,377 | -0.18(-0.21%) |
May 27, 2020 | 84.42 | 85.21 | 81.93 | 84.05 | 1,735,261 | +0.85(+1.02%) |
May 26, 2020 | 81.03 | 84.28 | 80.84 | 83.20 | 1,853,203 | +4.24(+5.37%) |
May 22, 2020 | 79.76 | 79.89 | 78.41 | 78.96 | 1,453,486 | -0.53(-0.67%) |
May 21, 2020 | 79.70 | 80.60 | 79.42 | 79.49 | 1,470,813 | -0.69(-0.86%) |
May 20, 2020 | 78.41 | 80.76 | 78.15 | 80.17 | 1,543,006 | +3.23(+4.20%) |
May 19, 2020 | 77.14 | 78.21 | 76.85 | 76.94 | 726,368 | -0.40(-0.52%) |
May 18, 2020 | 78.44 | 78.59 | 77.14 | 77.34 | 1,563,458 | +3.22(+4.35%) |
May 15, 2020 | 72.01 | 74.20 | 71.48 | 74.12 | 1,046,498 | +1.25(+1.72%) |
May 14, 2020 | 70.46 | 72.93 | 69.78 | 72.86 | 1,079,642 | +1.51(+2.12%) |
May 13, 2020 | 73.25 | 73.45 | 70.40 | 71.35 | 1,024,618 | -2.21(-3.00%) |
May 12, 2020 | 76.38 | 76.59 | 73.39 | 73.56 | 1,538,245 | -2.80(-3.67%) |
May 11, 2020 | 76.44 | 77.36 | 76.30 | 76.36 | 1,335,197 | -1.18(-1.52%) |
May 08, 2020 | 78.69 | 78.97 | 77.34 | 77.54 | 1,710,800 | +0.32(+0.42%) |
May 07, 2020 | 77.69 | 78.40 | 76.67 | 77.21 | 1,377,914 | +0.49(+0.64%) |
May 06, 2020 | 77.76 | 78.36 | 76.39 | 76.72 | 1,056,976 | -0.71(-0.91%) |
May 05, 2020 | 75.88 | 78.35 | 75.61 | 77.43 | 1,251,769 | +2.49(+3.32%) |
May 04, 2020 | 74.06 | 75.82 | 73.86 | 74.94 | 1,317,416 | -0.57(-0.75%) |
May 01, 2020 | 77.10 | 77.20 | 75.26 | 75.51 | 1,256,879 | -1.72(-2.22%) |
Apr 30, 2020 | 78.41 | 78.60 | 76.52 | 77.22 | 2,098,397 | -2.30(-2.90%) |
Apr 29, 2020 | 78.12 | 79.95 | 77.08 | 79.53 | 1,725,979 | +2.97(+3.88%) |
Apr 28, 2020 | 77.56 | 78.16 | 73.71 | 76.56 | 2,867,666 | +2.99(+4.06%) |
Apr 27, 2020 | 71.37 | 73.70 | 71.37 | 73.57 | 1,341,450 | +2.87(+4.06%) |
Apr 24, 2020 | 69.97 | 71.10 | 68.60 | 70.70 | 1,441,753 | +0.89(+1.28%) |
Apr 23, 2020 | 70.62 | 71.45 | 69.44 | 69.80 | 1,362,326 | -0.51(-0.72%) |
Apr 22, 2020 | 70.19 | 71.20 | 69.13 | 70.31 | 1,219,403 | +1.45(+2.11%) |
Apr 21, 2020 | 68.75 | 71.09 | 68.33 | 68.86 | 2,636,826 | -2.54(-3.56%) |
Apr 20, 2020 | 73.36 | 74.42 | 70.72 | 71.40 | 1,895,055 | -3.26(-4.37%) |
Apr 17, 2020 | 71.73 | 75.03 | 71.73 | 74.67 | 3,504,345 | +5.37(+7.75%) |
Apr 16, 2020 | 69.41 | 70.39 | 68.19 | 69.29 | 2,489,263 | -0.20(-0.28%) |
Apr 15, 2020 | 68.64 | 69.96 | 68.01 | 69.49 | 1,492,818 | -1.41(-1.99%) |
Apr 14, 2020 | 67.36 | 71.15 | 67.09 | 70.90 | 1,734,135 | +4.43(+6.66%) |
Apr 13, 2020 | 68.72 | 68.88 | 64.63 | 66.47 | 1,655,308 | -3.60(-5.13%) |
Apr 09, 2020 | 69.09 | 71.48 | 68.45 | 70.07 | 1,551,637 | +1.95(+2.86%) |
Apr 08, 2020 | 65.85 | 68.82 | 64.89 | 68.12 | 1,818,824 | +3.20(+4.92%) |
Apr 07, 2020 | 67.34 | 67.78 | 64.85 | 64.92 | 2,025,611 | +1.58(+2.49%) |
Apr 06, 2020 | 61.03 | 63.67 | 60.88 | 63.35 | 2,997,541 | +5.47(+9.45%) |
Apr 03, 2020 | 60.06 | 60.85 | 57.59 | 57.88 | 1,129,446 | -2.74(-4.53%) |
Apr 02, 2020 | 61.29 | 62.94 | 58.94 | 60.62 | 1,386,638 | -1.44(-2.32%) |
Apr 01, 2020 | 61.51 | 63.76 | 60.12 | 62.06 | 1,055,889 | -2.80(-4.32%) |
Mar 31, 2020 | 66.69 | 68.02 | 64.44 | 64.86 | 1,143,319 | -1.96(-2.93%) |
Mar 30, 2020 | 64.92 | 67.96 | 64.10 | 66.83 | 1,557,481 | +1.88(+2.90%) |
Mar 27, 2020 | 66.16 | 67.75 | 64.61 | 64.94 | 1,839,967 | -4.35(-6.28%) |
Mar 26, 2020 | 65.45 | 70.01 | 64.36 | 69.29 | 3,013,663 | +4.83(+7.50%) |
Mar 25, 2020 | 60.86 | 66.57 | 59.58 | 64.46 | 2,619,726 | +4.00(+6.61%) |
Mar 24, 2020 | 58.85 | 60.83 | 56.81 | 60.46 | 1,908,482 | +5.10(+9.21%) |
Mar 23, 2020 | 53.49 | 57.58 | 51.46 | 55.37 | 1,950,868 | +1.48(+2.75%) |
Mar 20, 2020 | 58.77 | 60.73 | 53.64 | 53.89 | 2,677,003 | -3.62(-6.29%) |
Mar 19, 2020 | 57.81 | 60.71 | 54.99 | 57.50 | 2,517,332 | -0.28(-0.49%) |
Mar 18, 2020 | 62.41 | 63.25 | 54.20 | 57.79 | 2,576,093 | -9.06(-13.55%) |
Mar 17, 2020 | 65.58 | 67.22 | 62.27 | 66.84 | 2,682,900 | +2.36(+3.66%) |
Mar 16, 2020 | 63.71 | 66.37 | 61.78 | 64.48 | 2,514,231 | -9.07(-12.33%) |
Mar 13, 2020 | 74.12 | 74.76 | 67.64 | 73.55 | 2,643,027 | +2.51(+3.53%) |
Mar 12, 2020 | 68.61 | 75.47 | 65.18 | 71.04 | 2,811,329 | -7.30(-9.32%) |
Mar 11, 2020 | 82.56 | 83.53 | 77.39 | 78.34 | 2,452,712 | -6.35(-7.49%) |
Mar 10, 2020 | 82.32 | 84.86 | 79.79 | 84.68 | 1,789,348 | +4.96(+6.23%) |
Mar 09, 2020 | 81.08 | 83.84 | 79.44 | 79.72 | 1,503,357 | -6.66(-7.71%) |
Mar 06, 2020 | 88.26 | 88.62 | 84.10 | 86.38 | 1,967,204 | -4.26(-4.70%) |
Mar 05, 2020 | 92.52 | 93.54 | 89.40 | 90.64 | 1,871,207 | -3.55(-3.77%) |
Mar 04, 2020 | 91.17 | 94.20 | 90.16 | 94.19 | 1,571,775 | +5.01(+5.62%) |
Mar 03, 2020 | 90.89 | 92.64 | 87.74 | 89.18 | 1,555,172 | -1.55(-1.71%) |