Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.75 | 82.55 | 80.28 | 82.04 | 3,056,605 | +1.24(+1.54%) |
May 28, 2020 | 81.36 | 81.56 | 80.28 | 80.80 | 1,316,669 | +0.24(+0.30%) |
May 27, 2020 | 80.00 | 80.68 | 79.57 | 80.56 | 1,218,592 | +0.45(+0.57%) |
May 26, 2020 | 81.13 | 81.96 | 79.86 | 80.11 | 1,299,536 | -0.39(-0.49%) |
May 22, 2020 | 79.80 | 80.60 | 79.70 | 80.50 | 787,155 | +0.61(+0.77%) |
May 21, 2020 | 81.51 | 81.51 | 79.26 | 79.89 | 1,599,582 | -1.42(-1.75%) |
May 20, 2020 | 81.53 | 81.59 | 80.42 | 81.31 | 1,884,332 | +0.50(+0.62%) |
May 19, 2020 | 82.26 | 82.94 | 80.76 | 80.81 | 1,495,206 | -1.78(-2.16%) |
May 18, 2020 | 84.16 | 84.49 | 82.53 | 82.59 | 1,948,248 | -0.77(-0.93%) |
May 15, 2020 | 81.84 | 84.39 | 81.57 | 83.36 | 3,962,676 | +1.15(+1.40%) |
May 14, 2020 | 81.16 | 82.71 | 80.29 | 82.21 | 2,515,293 | +3.28(+4.15%) |
May 13, 2020 | 78.98 | 79.93 | 78.25 | 78.93 | 2,032,429 | -0.05(-0.06%) |
May 12, 2020 | 77.81 | 79.22 | 77.64 | 78.98 | 2,239,031 | +1.77(+2.29%) |
May 11, 2020 | 77.13 | 78.07 | 76.50 | 77.22 | 1,437,708 | +0.38(+0.50%) |
May 08, 2020 | 76.11 | 77.09 | 75.47 | 76.83 | 1,139,208 | +1.48(+1.97%) |
May 07, 2020 | 75.53 | 75.94 | 74.73 | 75.35 | 1,319,152 | +0.30(+0.40%) |
May 06, 2020 | 75.24 | 76.13 | 74.91 | 75.05 | 1,834,887 | +0.00(+0.01%) |
May 05, 2020 | 73.77 | 75.66 | 73.77 | 75.04 | 1,562,079 | +1.32(+1.79%) |
May 04, 2020 | 72.25 | 74.00 | 71.59 | 73.72 | 1,442,975 | +1.39(+1.92%) |
May 01, 2020 | 72.78 | 73.60 | 71.88 | 72.33 | 1,108,465 | -1.13(-1.54%) |
Apr 30, 2020 | 73.03 | 73.78 | 72.30 | 73.46 | 2,185,853 | +0.18(+0.24%) |
Apr 29, 2020 | 73.31 | 74.24 | 72.39 | 73.29 | 1,722,785 | -0.11(-0.15%) |
Apr 28, 2020 | 73.42 | 74.24 | 72.82 | 73.40 | 1,379,836 | -0.08(-0.11%) |
Apr 27, 2020 | 72.61 | 73.66 | 72.18 | 73.48 | 1,052,450 | +1.22(+1.69%) |
Apr 24, 2020 | 71.19 | 72.46 | 70.71 | 72.25 | 828,146 | +1.24(+1.74%) |
Apr 23, 2020 | 71.14 | 71.87 | 70.39 | 71.02 | 1,184,334 | -0.82(-1.14%) |
Apr 22, 2020 | 71.15 | 72.39 | 70.27 | 71.84 | 1,073,454 | +1.03(+1.45%) |
Apr 21, 2020 | 72.88 | 73.10 | 70.00 | 70.81 | 1,418,130 | -2.31(-3.16%) |
Apr 20, 2020 | 73.17 | 74.58 | 72.57 | 73.13 | 1,189,065 | -0.36(-0.49%) |
Apr 17, 2020 | 73.86 | 73.89 | 72.16 | 73.49 | 1,736,993 | +0.69(+0.95%) |
Apr 16, 2020 | 72.02 | 73.49 | 70.86 | 72.80 | 1,547,075 | +1.34(+1.87%) |
Apr 15, 2020 | 71.20 | 71.73 | 70.52 | 71.46 | 1,132,999 | -0.30(-0.41%) |
Apr 14, 2020 | 71.51 | 72.12 | 70.90 | 71.75 | 1,841,469 | +2.11(+3.03%) |
Apr 13, 2020 | 71.65 | 71.65 | 68.18 | 69.65 | 1,897,849 | -2.63(-3.64%) |
Apr 09, 2020 | 69.57 | 72.58 | 69.57 | 72.27 | 1,663,764 | +2.73(+3.92%) |
Apr 08, 2020 | 69.82 | 70.36 | 68.36 | 69.55 | 1,739,247 | -0.56(-0.80%) |
Apr 07, 2020 | 71.17 | 71.37 | 68.54 | 70.11 | 1,886,196 | -0.80(-1.12%) |
Apr 06, 2020 | 69.45 | 71.46 | 66.52 | 70.90 | 2,084,857 | +2.39(+3.49%) |
Apr 03, 2020 | 67.01 | 68.92 | 66.83 | 68.51 | 1,596,320 | +0.78(+1.15%) |
Apr 02, 2020 | 64.53 | 68.21 | 64.53 | 67.73 | 3,142,857 | +3.07(+4.75%) |
Apr 01, 2020 | 63.98 | 66.94 | 63.69 | 64.66 | 2,600,998 | -1.21(-1.83%) |
Mar 31, 2020 | 65.24 | 66.70 | 65.00 | 65.87 | 3,136,278 | -0.90(-1.36%) |
Mar 30, 2020 | 62.97 | 67.36 | 62.50 | 66.77 | 3,568,868 | +5.07(+8.21%) |
Mar 27, 2020 | 60.21 | 62.80 | 59.71 | 61.71 | 2,135,716 | +0.30(+0.49%) |
Mar 26, 2020 | 57.86 | 61.93 | 57.82 | 61.40 | 2,168,210 | +3.48(+6.00%) |
Mar 25, 2020 | 57.61 | 58.95 | 55.59 | 57.93 | 3,033,494 | -0.35(-0.59%) |
Mar 24, 2020 | 54.65 | 58.55 | 54.53 | 58.27 | 3,061,723 | +5.18(+9.75%) |
Mar 23, 2020 | 58.17 | 58.75 | 52.34 | 53.10 | 3,675,534 | -5.00(-8.60%) |
Mar 20, 2020 | 58.32 | 63.91 | 57.43 | 58.09 | 3,571,675 | -0.51(-0.87%) |
Mar 19, 2020 | 63.19 | 64.75 | 57.84 | 58.60 | 4,135,408 | -7.18(-10.92%) |
Mar 18, 2020 | 60.83 | 69.64 | 60.81 | 65.78 | 5,261,281 | +1.09(+1.68%) |
Mar 17, 2020 | 57.14 | 65.09 | 56.18 | 64.70 | 5,223,131 | +8.55(+15.23%) |
Mar 16, 2020 | 57.61 | 59.94 | 55.60 | 56.15 | 4,446,800 | -6.82(-10.84%) |
Mar 13, 2020 | 63.26 | 64.15 | 59.78 | 62.97 | 3,537,587 | +1.78(+2.91%) |
Mar 12, 2020 | 64.75 | 65.86 | 61.15 | 61.19 | 4,641,479 | -7.20(-10.52%) |
Mar 11, 2020 | 69.19 | 69.56 | 67.85 | 68.39 | 3,231,778 | -2.29(-3.25%) |
Mar 10, 2020 | 68.39 | 70.80 | 67.44 | 70.68 | 3,020,721 | +3.50(+5.21%) |
Mar 09, 2020 | 67.63 | 68.95 | 66.65 | 67.18 | 3,079,281 | -3.08(-4.39%) |
Mar 06, 2020 | 69.78 | 70.57 | 68.54 | 70.27 | 2,515,179 | -1.35(-1.89%) |
Mar 05, 2020 | 70.93 | 72.43 | 70.68 | 71.62 | 2,347,188 | -0.16(-0.22%) |
Mar 04, 2020 | 70.94 | 71.80 | 70.19 | 71.78 | 3,080,081 | +1.86(+2.66%) |
Mar 03, 2020 | 71.13 | 72.08 | 69.39 | 69.92 | 2,114,751 | -1.20(-1.69%) |