Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.26 | 73.62 | 70.58 | 73.32 | 1,198,200 | +1.03(+1.42%) |
May 28, 2020 | 74.63 | 74.82 | 72.10 | 72.29 | 908,310 | -1.54(-2.09%) |
May 27, 2020 | 75.44 | 75.62 | 70.54 | 73.83 | 1,171,986 | -0.66(-0.89%) |
May 26, 2020 | 75.74 | 76.33 | 74.16 | 74.49 | 1,015,254 | +0.93(+1.26%) |
May 22, 2020 | 72.90 | 74.24 | 71.67 | 73.56 | 1,420,900 | +1.85(+2.58%) |
May 21, 2020 | 74.51 | 75.50 | 71.02 | 71.71 | 1,708,461 | -2.63(-3.54%) |
May 20, 2020 | 75.64 | 76.44 | 73.63 | 74.34 | 1,124,410 | -0.06(-0.08%) |
May 19, 2020 | 70.79 | 76.49 | 70.43 | 74.40 | 2,221,442 | +3.14(+4.41%) |
May 18, 2020 | 69.71 | 71.70 | 69.05 | 71.26 | 1,966,692 | +3.53(+5.21%) |
May 15, 2020 | 69.83 | 69.89 | 66.33 | 67.73 | 4,001,000 | -5.46(-7.46%) |
May 14, 2020 | 72.00 | 73.70 | 70.05 | 73.19 | 1,706,209 | -0.26(-0.35%) |
May 13, 2020 | 77.24 | 78.75 | 72.66 | 73.45 | 2,010,543 | -3.76(-4.87%) |
May 12, 2020 | 79.89 | 80.44 | 76.82 | 77.21 | 2,766,511 | -3.59(-4.44%) |
May 11, 2020 | 80.12 | 82.75 | 79.55 | 80.80 | 1,438,939 | -0.41(-0.50%) |
May 08, 2020 | 81.48 | 81.49 | 79.81 | 81.21 | 1,457,600 | +1.59(+2.00%) |
May 07, 2020 | 81.61 | 81.99 | 79.32 | 79.62 | 964,070 | -0.84(-1.04%) |
May 06, 2020 | 82.50 | 82.95 | 79.00 | 80.46 | 1,185,615 | -1.58(-1.93%) |
May 05, 2020 | 77.25 | 84.17 | 77.02 | 82.04 | 2,326,947 | +3.70(+4.72%) |
May 04, 2020 | 77.36 | 79.17 | 76.50 | 78.34 | 1,305,030 | +0.89(+1.15%) |
May 01, 2020 | 79.23 | 80.43 | 76.01 | 77.45 | 1,304,600 | -3.46(-4.28%) |
Apr 30, 2020 | 84.13 | 84.13 | 79.83 | 80.91 | 1,093,594 | -3.50(-4.15%) |
Apr 29, 2020 | 83.28 | 85.14 | 82.19 | 84.41 | 1,227,376 | +3.95(+4.91%) |
Apr 28, 2020 | 82.71 | 83.95 | 79.87 | 80.46 | 1,831,404 | -0.65(-0.80%) |
Apr 27, 2020 | 79.24 | 81.70 | 79.18 | 81.11 | 884,812 | +2.43(+3.09%) |
Apr 24, 2020 | 77.20 | 78.72 | 75.97 | 78.68 | 775,100 | +1.82(+2.37%) |
Apr 23, 2020 | 75.86 | 78.61 | 74.76 | 76.86 | 1,288,817 | +1.86(+2.48%) |
Apr 22, 2020 | 77.16 | 77.62 | 74.61 | 75.00 | 734,326 | +0.20(+0.27%) |
Apr 21, 2020 | 74.44 | 75.95 | 72.63 | 74.80 | 1,254,207 | -1.30(-1.71%) |
Apr 20, 2020 | 73.50 | 77.00 | 73.25 | 76.10 | 883,494 | +0.85(+1.13%) |
Apr 17, 2020 | 80.59 | 81.11 | 74.85 | 75.25 | 1,261,400 | -3.68(-4.66%) |
Apr 16, 2020 | 77.82 | 79.56 | 77.37 | 78.93 | 924,369 | +1.89(+2.45%) |
Apr 15, 2020 | 78.96 | 79.81 | 76.90 | 77.04 | 1,337,689 | -4.30(-5.29%) |
Apr 14, 2020 | 81.38 | 82.38 | 80.06 | 81.34 | 1,121,969 | +2.86(+3.64%) |
Apr 13, 2020 | 79.11 | 79.88 | 77.42 | 78.48 | 1,403,997 | -0.72(-0.91%) |
Apr 09, 2020 | 79.88 | 81.89 | 78.00 | 79.20 | 1,505,900 | +1.55(+2.00%) |
Apr 08, 2020 | 76.08 | 79.96 | 74.50 | 77.65 | 970,374 | +2.80(+3.74%) |
Apr 07, 2020 | 76.81 | 78.30 | 74.60 | 74.85 | 1,234,201 | +0.05(+0.07%) |
Apr 06, 2020 | 69.71 | 75.08 | 69.00 | 74.80 | 1,631,014 | +7.94(+11.88%) |
Apr 03, 2020 | 69.56 | 70.89 | 66.31 | 66.86 | 757,200 | -3.30(-4.70%) |
Apr 02, 2020 | 67.94 | 71.60 | 67.75 | 70.16 | 796,299 | +1.55(+2.26%) |
Apr 01, 2020 | 71.00 | 72.10 | 68.00 | 68.61 | 1,065,437 | -5.09(-6.91%) |
Mar 31, 2020 | 73.68 | 75.00 | 71.77 | 73.70 | 1,146,452 | -0.39(-0.53%) |
Mar 30, 2020 | 71.11 | 75.50 | 70.21 | 74.09 | 1,220,268 | +4.09(+5.84%) |
Mar 27, 2020 | 69.00 | 72.77 | 67.17 | 70.00 | 1,399,000 | -1.30(-1.82%) |
Mar 26, 2020 | 76.45 | 77.97 | 69.20 | 71.30 | 2,221,540 | -3.75(-5.00%) |
Mar 25, 2020 | 72.36 | 78.22 | 70.20 | 75.05 | 1,729,923 | +2.47(+3.40%) |
Mar 24, 2020 | 70.80 | 73.33 | 68.92 | 72.58 | 1,283,012 | +5.82(+8.72%) |
Mar 23, 2020 | 62.91 | 67.71 | 60.75 | 66.76 | 1,301,030 | +4.62(+7.43%) |
Mar 20, 2020 | 66.33 | 72.17 | 61.75 | 62.14 | 2,512,300 | -3.43(-5.23%) |
Mar 19, 2020 | 63.40 | 69.95 | 60.55 | 65.57 | 1,407,643 | +2.13(+3.36%) |
Mar 18, 2020 | 68.57 | 72.64 | 59.06 | 63.44 | 2,063,918 | -9.96(-13.57%) |
Mar 17, 2020 | 65.74 | 73.42 | 62.43 | 73.40 | 1,682,277 | +9.26(+14.44%) |
Mar 16, 2020 | 64.46 | 69.38 | 61.87 | 64.14 | 1,511,615 | -8.11(-11.22%) |
Mar 13, 2020 | 70.81 | 72.28 | 66.91 | 72.25 | 1,810,300 | +5.43(+8.13%) |
Mar 12, 2020 | 66.50 | 72.56 | 65.00 | 66.82 | 2,127,984 | -5.02(-6.99%) |
Mar 11, 2020 | 74.53 | 76.84 | 70.60 | 71.84 | 1,434,059 | -5.86(-7.54%) |
Mar 10, 2020 | 76.39 | 77.96 | 73.22 | 77.70 | 1,624,590 | +4.26(+5.80%) |
Mar 09, 2020 | 76.01 | 77.81 | 72.58 | 73.44 | 1,992,967 | -9.01(-10.93%) |
Mar 06, 2020 | 83.71 | 84.24 | 80.14 | 82.45 | 2,149,600 | -4.55(-5.23%) |
Mar 05, 2020 | 82.58 | 87.93 | 82.01 | 87.00 | 2,536,749 | +1.81(+2.12%) |
Mar 04, 2020 | 82.53 | 85.32 | 81.94 | 85.19 | 1,398,008 | +4.65(+5.77%) |
Mar 03, 2020 | 82.47 | 85.23 | 79.11 | 80.54 | 1,446,312 | -1.70(-2.07%) |