Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.95 | 81.13 | 78.36 | 80.96 | 2,024,600 | +1.49(+1.87%) |
May 28, 2020 | 79.50 | 80.82 | 79.18 | 79.47 | 1,080,126 | +0.76(+0.97%) |
May 27, 2020 | 78.22 | 78.95 | 76.13 | 78.71 | 1,445,512 | +0.69(+0.88%) |
May 26, 2020 | 78.16 | 79.78 | 77.75 | 78.02 | 1,098,398 | +1.21(+1.58%) |
May 22, 2020 | 78.90 | 79.06 | 76.52 | 76.81 | 917,200 | -1.92(-2.44%) |
May 21, 2020 | 79.84 | 79.98 | 78.23 | 78.73 | 891,339 | -1.24(-1.55%) |
May 20, 2020 | 80.73 | 82.11 | 79.61 | 79.97 | 727,459 | -0.24(-0.30%) |
May 19, 2020 | 80.19 | 80.71 | 78.86 | 80.21 | 1,019,587 | -0.50(-0.62%) |
May 18, 2020 | 81.03 | 82.79 | 80.50 | 80.71 | 876,941 | +1.46(+1.84%) |
May 15, 2020 | 77.75 | 79.46 | 77.25 | 79.25 | 694,400 | +1.11(+1.42%) |
May 14, 2020 | 78.35 | 78.35 | 76.32 | 78.14 | 1,093,009 | -0.85(-1.08%) |
May 13, 2020 | 79.06 | 79.90 | 77.69 | 78.99 | 1,140,459 | +0.08(+0.10%) |
May 12, 2020 | 81.56 | 81.69 | 78.86 | 78.91 | 863,723 | -2.22(-2.74%) |
May 11, 2020 | 80.76 | 82.28 | 80.75 | 81.13 | 851,697 | +0.37(+0.46%) |
May 08, 2020 | 81.04 | 81.38 | 79.96 | 80.76 | 1,247,900 | +0.60(+0.75%) |
May 07, 2020 | 82.73 | 83.35 | 79.61 | 80.16 | 1,800,512 | -2.19(-2.66%) |
May 06, 2020 | 81.68 | 85.32 | 80.81 | 82.35 | 2,101,801 | +3.48(+4.41%) |
May 05, 2020 | 76.25 | 79.57 | 76.14 | 78.87 | 1,335,037 | +3.75(+4.99%) |
May 04, 2020 | 75.80 | 76.67 | 74.70 | 75.12 | 825,995 | -1.39(-1.82%) |
May 01, 2020 | 77.89 | 78.75 | 75.94 | 76.51 | 989,100 | -2.50(-3.16%) |
Apr 30, 2020 | 80.59 | 81.59 | 78.80 | 79.01 | 1,464,900 | -2.58(-3.16%) |
Apr 29, 2020 | 79.31 | 82.88 | 79.07 | 81.59 | 1,287,458 | +2.98(+3.79%) |
Apr 28, 2020 | 80.00 | 81.23 | 77.91 | 78.61 | 1,189,313 | -0.34(-0.43%) |
Apr 27, 2020 | 74.74 | 79.10 | 74.46 | 78.95 | 1,163,250 | +4.95(+6.69%) |
Apr 24, 2020 | 73.68 | 74.25 | 71.70 | 74.00 | 958,800 | +0.65(+0.89%) |
Apr 23, 2020 | 72.57 | 74.69 | 72.45 | 73.35 | 772,185 | +0.94(+1.30%) |
Apr 22, 2020 | 74.01 | 74.98 | 72.34 | 72.41 | 770,550 | -0.12(-0.17%) |
Apr 21, 2020 | 76.77 | 76.93 | 72.01 | 72.53 | 1,109,907 | -4.99(-6.44%) |
Apr 20, 2020 | 77.34 | 78.03 | 76.51 | 77.52 | 1,360,977 | -0.64(-0.82%) |
Apr 17, 2020 | 78.00 | 78.59 | 75.60 | 78.16 | 1,119,900 | +1.51(+1.97%) |
Apr 16, 2020 | 76.54 | 78.44 | 75.26 | 76.65 | 1,231,179 | +0.39(+0.51%) |
Apr 15, 2020 | 76.14 | 76.34 | 74.18 | 76.26 | 1,213,254 | -0.56(-0.73%) |
Apr 14, 2020 | 75.18 | 77.40 | 74.85 | 76.82 | 1,379,475 | +3.23(+4.39%) |
Apr 13, 2020 | 74.40 | 75.25 | 71.88 | 73.59 | 1,144,111 | -1.23(-1.64%) |
Apr 09, 2020 | 76.83 | 78.29 | 74.40 | 74.82 | 1,313,300 | -2.14(-2.78%) |
Apr 08, 2020 | 72.82 | 78.65 | 72.34 | 76.96 | 1,618,813 | +4.97(+6.90%) |
Apr 07, 2020 | 72.36 | 74.65 | 71.03 | 71.99 | 1,700,690 | +0.98(+1.38%) |
Apr 06, 2020 | 67.26 | 71.58 | 67.14 | 71.01 | 1,709,610 | +5.49(+8.38%) |
Apr 03, 2020 | 69.36 | 69.98 | 64.51 | 65.52 | 2,429,800 | -4.78(-6.80%) |
Apr 02, 2020 | 71.79 | 74.17 | 68.76 | 70.30 | 1,896,827 | -2.30(-3.17%) |
Apr 01, 2020 | 73.64 | 76.83 | 70.71 | 72.60 | 1,430,592 | -3.46(-4.55%) |
Mar 31, 2020 | 76.57 | 77.76 | 75.33 | 76.06 | 1,699,946 | -0.35(-0.46%) |
Mar 30, 2020 | 74.19 | 76.88 | 73.68 | 76.41 | 1,235,240 | +3.32(+4.54%) |
Mar 27, 2020 | 72.02 | 74.36 | 70.52 | 73.09 | 921,000 | -0.65(-0.88%) |
Mar 26, 2020 | 70.95 | 74.76 | 70.46 | 73.74 | 1,380,277 | +3.54(+5.04%) |
Mar 25, 2020 | 68.04 | 74.50 | 67.07 | 70.20 | 1,620,600 | +1.55(+2.26%) |
Mar 24, 2020 | 68.22 | 70.95 | 66.66 | 68.65 | 2,066,203 | +2.91(+4.43%) |
Mar 23, 2020 | 64.71 | 66.48 | 62.20 | 65.74 | 1,743,853 | +0.75(+1.15%) |
Mar 20, 2020 | 71.25 | 71.25 | 64.16 | 64.99 | 3,321,700 | -6.35(-8.90%) |
Mar 19, 2020 | 74.33 | 76.09 | 69.61 | 71.34 | 2,250,820 | -3.91(-5.20%) |
Mar 18, 2020 | 70.62 | 75.79 | 68.62 | 75.25 | 2,514,888 | +0.12(+0.16%) |
Mar 17, 2020 | 73.30 | 80.72 | 73.27 | 75.13 | 3,082,590 | +3.39(+4.73%) |
Mar 16, 2020 | 68.00 | 76.00 | 67.01 | 71.74 | 2,446,480 | -4.21(-5.54%) |
Mar 13, 2020 | 71.39 | 76.21 | 67.98 | 75.95 | 3,427,100 | +7.70(+11.28%) |
Mar 12, 2020 | 70.06 | 72.81 | 67.80 | 68.25 | 3,071,485 | -6.62(-8.84%) |
Mar 11, 2020 | 75.90 | 77.21 | 73.24 | 74.87 | 2,692,702 | -2.85(-3.67%) |
Mar 10, 2020 | 79.29 | 79.69 | 74.55 | 77.72 | 2,069,652 | +0.52(+0.67%) |
Mar 09, 2020 | 76.04 | 79.28 | 75.30 | 77.20 | 2,564,748 | -4.64(-5.67%) |
Mar 06, 2020 | 78.77 | 82.87 | 78.26 | 81.84 | 1,951,900 | +0.73(+0.90%) |
Mar 05, 2020 | 80.56 | 82.93 | 80.08 | 81.11 | 1,299,376 | -1.59(-1.92%) |
Mar 04, 2020 | 80.05 | 82.89 | 79.14 | 82.70 | 2,078,908 | +5.14(+6.63%) |
Mar 03, 2020 | 82.08 | 83.79 | 77.23 | 77.56 | 2,513,074 | -4.67(-5.68%) |