Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.95 | 82.97 | 80.70 | 82.75 | 6,373,325 | +2.07(+2.56%) |
May 28, 2020 | 81.88 | 82.98 | 80.24 | 80.68 | 4,526,016 | -1.80(-2.18%) |
May 27, 2020 | 81.48 | 82.48 | 79.18 | 82.48 | 5,374,642 | +1.25(+1.54%) |
May 26, 2020 | 82.54 | 82.94 | 81.12 | 81.23 | 4,373,680 | +0.84(+1.05%) |
May 22, 2020 | 80.11 | 80.52 | 79.12 | 80.39 | 2,498,197 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.90 | 80.03 | 3,863,555 | -2.07(-2.52%) |
May 20, 2020 | 80.81 | 82.64 | 80.81 | 82.10 | 3,847,339 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.15 | 79.18 | 4,371,127 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.44 | 5,016,178 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.21 | 74.50 | 75.95 | 5,739,036 | -1.60(-2.07%) |
May 14, 2020 | 74.89 | 77.63 | 73.63 | 77.56 | 6,609,302 | +2.02(+2.68%) |
May 13, 2020 | 77.39 | 77.75 | 74.39 | 75.54 | 6,987,833 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.92 | 76.95 | 77.02 | 3,818,005 | -2.10(-2.65%) |
May 11, 2020 | 78.45 | 79.83 | 78.31 | 79.12 | 3,550,182 | -0.08(-0.10%) |
May 08, 2020 | 77.73 | 79.28 | 77.51 | 79.20 | 3,942,087 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.54 | 76.92 | 2,867,673 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.41 | 76.02 | 76.24 | 4,472,089 | +0.92(+1.23%) |
May 05, 2020 | 75.45 | 76.72 | 74.86 | 75.32 | 4,570,425 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.16 | 72.47 | 74.07 | 3,428,033 | +0.61(+0.83%) |
May 01, 2020 | 75.19 | 75.60 | 73.10 | 73.46 | 6,121,313 | -3.77(-4.88%) |
Apr 30, 2020 | 79.71 | 79.81 | 77.09 | 77.22 | 5,241,962 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.37 | 77.63 | 80.05 | 4,033,745 | +3.63(+4.75%) |
Apr 28, 2020 | 78.25 | 78.64 | 76.34 | 76.42 | 4,151,767 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.82 | 3,258,190 | +1.01(+1.33%) |
Apr 24, 2020 | 74.21 | 75.98 | 73.59 | 75.81 | 2,929,172 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.00 | 74.26 | 2,970,292 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.01 | 3,389,808 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.59 | 70.50 | 70.73 | 3,703,900 | -3.64(-4.90%) |
Apr 20, 2020 | 74.88 | 76.00 | 74.28 | 74.38 | 2,753,641 | -1.65(-2.17%) |
Apr 17, 2020 | 76.77 | 76.92 | 75.09 | 76.03 | 2,813,211 | +0.58(+0.78%) |
Apr 16, 2020 | 74.71 | 75.60 | 73.72 | 75.44 | 3,383,508 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.69 | 73.38 | 3,668,907 | -2.25(-2.98%) |
Apr 14, 2020 | 74.05 | 75.63 | 73.87 | 75.63 | 5,946,653 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.64 | 72.30 | 4,022,088 | +0.81(+1.13%) |
Apr 09, 2020 | 74.11 | 74.68 | 70.79 | 71.49 | 6,890,739 | -1.58(-2.16%) |
Apr 08, 2020 | 71.89 | 73.34 | 70.89 | 73.07 | 3,970,971 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.72 | 70.62 | 70.71 | 6,791,742 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.28 | 67.19 | 70.96 | 5,083,070 | +6.57(+10.20%) |
Apr 03, 2020 | 65.53 | 66.36 | 63.54 | 64.39 | 3,156,530 | -1.24(-1.89%) |
Apr 02, 2020 | 63.18 | 65.79 | 63.05 | 65.63 | 3,576,954 | +1.90(+2.98%) |
Apr 01, 2020 | 65.21 | 66.77 | 63.06 | 63.73 | 2,981,370 | -3.69(-5.47%) |
Mar 31, 2020 | 68.78 | 69.94 | 66.84 | 67.42 | 4,407,729 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.66 | 68.77 | 3,389,281 | +2.31(+3.48%) |
Mar 27, 2020 | 67.72 | 68.71 | 66.23 | 66.46 | 2,537,155 | -3.47(-4.96%) |
Mar 26, 2020 | 67.24 | 70.22 | 66.63 | 69.93 | 3,343,445 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.16 | 64.58 | 65.52 | 2,532,091 | -1.02(-1.53%) |
Mar 24, 2020 | 63.81 | 66.74 | 63.62 | 66.54 | 5,835,765 | +6.49(+10.82%) |
Mar 23, 2020 | 58.62 | 61.01 | 57.21 | 60.05 | 2,821,885 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.68 | 57.98 | 2,989,204 | -1.70(-2.85%) |
Mar 19, 2020 | 57.11 | 61.53 | 55.92 | 59.68 | 2,991,599 | +1.50(+2.57%) |
Mar 18, 2020 | 59.17 | 61.30 | 55.07 | 58.18 | 4,187,384 | -5.21(-8.22%) |
Mar 17, 2020 | 59.81 | 64.00 | 57.21 | 63.39 | 4,135,282 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.26 | 4,891,667 | -10.47(-15.23%) |
Mar 13, 2020 | 65.77 | 68.98 | 62.08 | 68.73 | 4,490,815 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.96 | 62.07 | 5,945,634 | -7.64(-10.96%) |
Mar 11, 2020 | 71.51 | 72.55 | 68.95 | 69.71 | 2,301,504 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.85 | 3,917,286 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.11 | 68.92 | 69.30 | 6,138,299 | -6.47(-8.54%) |
Mar 06, 2020 | 75.11 | 76.49 | 73.95 | 75.77 | 4,928,683 | -1.69(-2.19%) |
Mar 05, 2020 | 77.89 | 79.47 | 76.82 | 77.47 | 3,599,693 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.87 | 76.53 | 79.87 | 3,404,530 | +3.88(+5.11%) |
Mar 03, 2020 | 79.11 | 80.15 | 75.48 | 75.99 | 2,772,671 | -2.77(-3.52%) |