Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.18 | 82.90 | 81.58 | 82.90 | 21,810 | +0.50(+0.60%) |
May 28, 2020 | 83.15 | 83.28 | 82.37 | 82.40 | 64,575 | +0.09(+0.11%) |
May 27, 2020 | 81.76 | 82.31 | 80.85 | 82.31 | 36,654 | +1.20(+1.48%) |
May 26, 2020 | 81.46 | 81.72 | 81.11 | 81.12 | 28,727 | +1.10(+1.37%) |
May 22, 2020 | 80.02 | 80.02 | 79.53 | 80.02 | 22,347 | +0.17(+0.22%) |
May 21, 2020 | 80.36 | 80.44 | 79.82 | 79.85 | 21,005 | -0.58(-0.72%) |
May 20, 2020 | 80.27 | 80.74 | 80.25 | 80.43 | 50,601 | +0.96(+1.21%) |
May 19, 2020 | 80.26 | 80.37 | 79.47 | 79.47 | 28,199 | -0.76(-0.95%) |
May 18, 2020 | 79.50 | 80.60 | 79.50 | 80.23 | 19,627 | +2.48(+3.19%) |
May 15, 2020 | 77.07 | 77.75 | 76.82 | 77.75 | 20,198 | +0.34(+0.44%) |
May 14, 2020 | 75.69 | 77.42 | 75.14 | 77.41 | 18,540 | +0.99(+1.29%) |
May 13, 2020 | 77.85 | 77.85 | 75.82 | 76.42 | 44,362 | -1.59(-2.04%) |
May 12, 2020 | 79.65 | 79.65 | 78.01 | 78.01 | 40,182 | -1.49(-1.88%) |
May 11, 2020 | 79.21 | 79.88 | 78.90 | 79.51 | 204,352 | +0.03(+0.04%) |
May 08, 2020 | 79.01 | 79.57 | 79.01 | 79.48 | 55,761 | +1.28(+1.64%) |
May 07, 2020 | 77.97 | 78.81 | 77.97 | 78.19 | 23,296 | +0.82(+1.06%) |
May 06, 2020 | 77.94 | 78.13 | 77.30 | 77.37 | 168,094 | -0.60(-0.76%) |
May 05, 2020 | 77.81 | 78.73 | 77.81 | 77.97 | 24,429 | +0.83(+1.07%) |
May 04, 2020 | 76.60 | 77.21 | 76.32 | 77.14 | 29,500 | +0.20(+0.25%) |
May 01, 2020 | 77.44 | 77.71 | 76.76 | 76.95 | 94,224 | -2.12(-2.68%) |
Apr 30, 2020 | 79.45 | 79.54 | 78.68 | 79.07 | 66,237 | -1.08(-1.35%) |
Apr 29, 2020 | 80.18 | 80.60 | 79.67 | 80.15 | 56,413 | +1.73(+2.20%) |
Apr 28, 2020 | 79.60 | 79.79 | 78.37 | 78.43 | 100,234 | -0.24(-0.31%) |
Apr 27, 2020 | 77.80 | 78.88 | 77.80 | 78.67 | 165,771 | +1.33(+1.72%) |
Apr 24, 2020 | 76.98 | 77.57 | 76.26 | 77.34 | 59,628 | +0.93(+1.22%) |
Apr 23, 2020 | 77.09 | 77.59 | 76.41 | 76.41 | 59,613 | -0.14(-0.18%) |
Apr 22, 2020 | 76.32 | 77.00 | 75.98 | 76.55 | 75,382 | +1.94(+2.59%) |
Apr 21, 2020 | 76.15 | 76.15 | 74.61 | 74.61 | 62,385 | -2.69(-3.48%) |
Apr 20, 2020 | 77.90 | 78.43 | 77.18 | 77.30 | 85,738 | -1.55(-1.96%) |
Apr 17, 2020 | 78.38 | 78.84 | 77.53 | 78.84 | 226,697 | +2.30(+3.00%) |
Apr 16, 2020 | 76.78 | 76.78 | 75.72 | 76.55 | 233,918 | +0.25(+0.33%) |
Apr 15, 2020 | 76.36 | 76.62 | 75.81 | 76.29 | 155,895 | -1.91(-2.44%) |
Apr 14, 2020 | 77.58 | 78.37 | 77.45 | 78.20 | 84,312 | +2.17(+2.85%) |
Apr 13, 2020 | 76.72 | 76.72 | 75.11 | 76.03 | 583,358 | -1.10(-1.42%) |
Apr 09, 2020 | 76.95 | 77.87 | 76.42 | 77.13 | 107,869 | +1.38(+1.82%) |
Apr 08, 2020 | 74.14 | 76.14 | 73.66 | 75.75 | 84,552 | +2.41(+3.29%) |
Apr 07, 2020 | 76.05 | 76.05 | 73.34 | 73.34 | 126,814 | -0.10(-0.14%) |
Apr 06, 2020 | 71.04 | 73.86 | 71.04 | 73.45 | 257,112 | +4.64(+6.75%) |
Apr 03, 2020 | 69.63 | 69.83 | 68.07 | 68.80 | 73,596 | -0.99(-1.42%) |
Apr 02, 2020 | 68.08 | 69.95 | 68.08 | 69.79 | 151,088 | +1.48(+2.16%) |
Apr 01, 2020 | 68.77 | 69.45 | 67.53 | 68.32 | 164,562 | -2.77(-3.90%) |
Mar 31, 2020 | 72.46 | 72.62 | 70.89 | 71.09 | 89,994 | -1.45(-1.99%) |
Mar 30, 2020 | 71.01 | 72.65 | 70.61 | 72.54 | 1,089,509 | +2.28(+3.25%) |
Mar 27, 2020 | 69.75 | 72.41 | 69.75 | 70.25 | 99,166 | -2.20(-3.03%) |
Mar 26, 2020 | 68.21 | 72.45 | 68.21 | 72.45 | 204,693 | +4.66(+6.88%) |
Mar 25, 2020 | 67.26 | 70.50 | 66.16 | 67.79 | 140,061 | +0.85(+1.27%) |
Mar 24, 2020 | 64.16 | 67.01 | 64.16 | 66.94 | 198,043 | +5.75(+9.40%) |
Mar 23, 2020 | 62.92 | 63.02 | 60.10 | 61.19 | 119,134 | -2.16(-3.41%) |
Mar 20, 2020 | 66.84 | 67.53 | 63.22 | 63.35 | 118,505 | -3.32(-4.98%) |
Mar 19, 2020 | 66.15 | 68.32 | 64.93 | 66.67 | 113,331 | +0.19(+0.28%) |
Mar 18, 2020 | 66.41 | 68.37 | 63.86 | 66.48 | 58,856 | -3.99(-5.67%) |
Mar 17, 2020 | 67.71 | 70.79 | 66.31 | 70.48 | 253,376 | +4.07(+6.12%) |
Mar 16, 2020 | 66.15 | 71.25 | 66.15 | 66.41 | 93,392 | -8.61(-11.48%) |
Mar 13, 2020 | 73.15 | 75.02 | 69.21 | 75.02 | 401,823 | +6.20(+9.01%) |
Mar 12, 2020 | 70.93 | 73.13 | 68.82 | 68.82 | 272,972 | -7.22(-9.50%) |
Mar 11, 2020 | 77.65 | 78.04 | 75.20 | 76.04 | 71,290 | -3.72(-4.67%) |
Mar 10, 2020 | 78.39 | 79.85 | 75.92 | 79.77 | 837,126 | +3.33(+4.36%) |
Mar 09, 2020 | 77.59 | 78.86 | 76.16 | 76.43 | 540,853 | -5.85(-7.11%) |
Mar 06, 2020 | 81.14 | 82.65 | 80.33 | 82.29 | 189,952 | -1.20(-1.44%) |
Mar 05, 2020 | 84.29 | 84.92 | 82.85 | 83.49 | 94,594 | -2.53(-2.94%) |
Mar 04, 2020 | 84.33 | 86.02 | 83.44 | 86.02 | 59,369 | +3.46(+4.19%) |
Mar 03, 2020 | 84.70 | 85.75 | 81.91 | 82.56 | 207,396 | -2.14(-2.53%) |