Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.23 | 91.58 | 87.92 | 91.29 | 2,668,200 | +3.23(+3.67%) |
May 28, 2020 | 84.81 | 89.65 | 84.77 | 88.06 | 2,392,800 | +2.86(+3.36%) |
May 27, 2020 | 84.50 | 85.24 | 81.95 | 85.20 | 1,871,466 | +0.19(+0.22%) |
May 26, 2020 | 87.78 | 87.81 | 84.88 | 85.01 | 1,703,795 | -1.04(-1.21%) |
May 22, 2020 | 86.10 | 86.65 | 85.22 | 86.05 | 1,490,300 | +0.00(+0.00%) |
May 21, 2020 | 88.25 | 88.46 | 86.00 | 86.05 | 1,510,683 | -2.04(-2.32%) |
May 20, 2020 | 86.92 | 88.55 | 86.86 | 88.09 | 2,347,587 | +2.65(+3.10%) |
May 19, 2020 | 83.76 | 87.00 | 83.51 | 85.44 | 2,214,605 | +2.07(+2.48%) |
May 18, 2020 | 82.15 | 84.06 | 81.34 | 83.37 | 2,426,351 | +1.30(+1.58%) |
May 15, 2020 | 79.19 | 82.32 | 79.05 | 82.07 | 2,549,500 | +0.22(+0.27%) |
May 14, 2020 | 80.51 | 81.90 | 79.68 | 81.85 | 2,077,166 | +0.85(+1.05%) |
May 13, 2020 | 81.37 | 82.98 | 79.83 | 81.00 | 2,767,513 | -0.05(-0.06%) |
May 12, 2020 | 83.57 | 83.57 | 81.05 | 81.05 | 1,628,794 | -1.95(-2.35%) |
May 11, 2020 | 81.70 | 83.57 | 81.50 | 83.00 | 2,019,667 | +0.54(+0.65%) |
May 08, 2020 | 82.36 | 82.70 | 81.18 | 82.46 | 1,125,600 | +1.09(+1.34%) |
May 07, 2020 | 82.23 | 82.78 | 80.98 | 81.37 | 1,480,334 | +0.38(+0.47%) |
May 06, 2020 | 80.14 | 81.96 | 80.01 | 80.99 | 2,111,999 | +1.32(+1.66%) |
May 05, 2020 | 78.12 | 80.30 | 78.12 | 79.67 | 2,008,684 | +2.03(+2.61%) |
May 04, 2020 | 75.93 | 77.73 | 75.27 | 77.64 | 2,152,051 | +1.80(+2.37%) |
May 01, 2020 | 79.59 | 80.00 | 75.51 | 75.84 | 2,894,600 | -5.29(-6.52%) |
Apr 30, 2020 | 81.76 | 82.61 | 80.88 | 81.13 | 3,129,155 | -0.87(-1.06%) |
Apr 29, 2020 | 78.53 | 82.78 | 78.53 | 82.00 | 2,686,782 | +3.53(+4.50%) |
Apr 28, 2020 | 82.00 | 82.46 | 78.34 | 78.47 | 2,270,982 | -2.84(-3.49%) |
Apr 27, 2020 | 81.00 | 81.97 | 80.54 | 81.31 | 1,517,243 | +0.79(+0.98%) |
Apr 24, 2020 | 80.85 | 81.32 | 79.11 | 80.52 | 2,124,400 | +0.69(+0.86%) |
Apr 23, 2020 | 79.37 | 81.43 | 79.30 | 79.83 | 2,273,057 | +0.03(+0.04%) |
Apr 22, 2020 | 79.18 | 80.55 | 77.51 | 79.80 | 3,043,383 | +5.21(+6.98%) |
Apr 21, 2020 | 76.43 | 76.89 | 73.35 | 74.59 | 2,938,547 | -3.25(-4.18%) |
Apr 20, 2020 | 77.73 | 78.67 | 76.77 | 77.84 | 2,300,683 | -0.81(-1.03%) |
Apr 17, 2020 | 79.57 | 80.46 | 78.33 | 78.65 | 3,958,500 | +0.06(+0.08%) |
Apr 16, 2020 | 76.01 | 79.17 | 76.01 | 78.59 | 2,603,290 | +2.89(+3.82%) |
Apr 15, 2020 | 74.91 | 76.17 | 74.27 | 75.70 | 2,245,583 | -0.62(-0.82%) |
Apr 14, 2020 | 73.00 | 76.50 | 72.26 | 76.33 | 2,511,049 | +4.78(+6.67%) |
Apr 13, 2020 | 70.97 | 71.75 | 70.40 | 71.55 | 2,521,654 | -0.10(-0.14%) |
Apr 09, 2020 | 71.91 | 72.73 | 71.07 | 71.65 | 1,954,300 | -0.19(-0.26%) |
Apr 08, 2020 | 69.84 | 72.26 | 69.46 | 71.84 | 1,932,520 | +2.79(+4.04%) |
Apr 07, 2020 | 71.02 | 71.62 | 68.81 | 69.05 | 2,315,174 | -0.37(-0.53%) |
Apr 06, 2020 | 67.52 | 69.77 | 65.92 | 69.42 | 2,332,714 | +5.49(+8.59%) |
Apr 03, 2020 | 65.05 | 66.72 | 63.74 | 63.93 | 2,554,800 | -2.00(-3.03%) |
Apr 02, 2020 | 64.24 | 67.07 | 63.92 | 65.93 | 2,959,094 | +0.69(+1.06%) |
Apr 01, 2020 | 63.43 | 66.51 | 62.92 | 65.24 | 2,824,123 | -0.80(-1.21%) |
Mar 31, 2020 | 66.11 | 67.47 | 65.34 | 66.04 | 3,451,353 | -0.87(-1.30%) |
Mar 30, 2020 | 62.68 | 67.38 | 62.38 | 66.91 | 2,513,692 | +4.63(+7.43%) |
Mar 27, 2020 | 64.46 | 65.55 | 61.73 | 62.28 | 2,228,300 | -4.66(-6.96%) |
Mar 26, 2020 | 61.91 | 67.12 | 61.39 | 66.94 | 2,781,405 | +5.59(+9.11%) |
Mar 25, 2020 | 63.06 | 64.60 | 60.93 | 61.35 | 3,940,095 | -1.99(-3.14%) |
Mar 24, 2020 | 58.93 | 63.95 | 58.21 | 63.34 | 4,180,242 | +7.48(+13.39%) |
Mar 23, 2020 | 55.00 | 57.88 | 53.16 | 55.86 | 2,954,056 | +0.78(+1.42%) |
Mar 20, 2020 | 56.90 | 58.56 | 54.57 | 55.08 | 3,393,400 | -0.64(-1.15%) |
Mar 19, 2020 | 53.74 | 57.61 | 52.15 | 55.72 | 2,584,943 | +1.40(+2.58%) |
Mar 18, 2020 | 55.00 | 55.72 | 51.39 | 54.32 | 3,136,505 | -4.62(-7.84%) |
Mar 17, 2020 | 55.88 | 59.10 | 53.39 | 58.94 | 2,719,479 | +4.34(+7.95%) |
Mar 16, 2020 | 55.76 | 57.98 | 54.10 | 54.60 | 3,071,362 | -7.87(-12.60%) |
Mar 13, 2020 | 59.28 | 62.47 | 55.50 | 62.47 | 3,988,500 | +5.53(+9.71%) |
Mar 12, 2020 | 58.06 | 62.64 | 56.82 | 56.94 | 4,756,622 | -5.29(-8.50%) |
Mar 11, 2020 | 61.30 | 62.71 | 60.38 | 62.23 | 2,918,451 | -0.69(-1.10%) |
Mar 10, 2020 | 61.28 | 62.92 | 59.85 | 62.92 | 2,809,723 | +3.17(+5.31%) |
Mar 09, 2020 | 61.68 | 64.17 | 58.05 | 59.75 | 2,793,602 | -4.98(-7.69%) |
Mar 06, 2020 | 64.70 | 65.82 | 62.98 | 64.73 | 3,361,000 | -3.11(-4.58%) |
Mar 05, 2020 | 67.79 | 69.62 | 66.83 | 67.84 | 2,163,563 | -2.43(-3.46%) |
Mar 04, 2020 | 67.64 | 70.39 | 67.23 | 70.27 | 2,364,361 | +4.04(+6.10%) |
Mar 03, 2020 | 67.87 | 68.81 | 65.47 | 66.23 | 3,162,462 | -2.13(-3.12%) |