Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.16 | 83.56 | 81.46 | 83.47 | 5,467,761 | +1.68(+2.05%) |
May 28, 2020 | 81.37 | 82.34 | 80.36 | 81.79 | 4,868,835 | +1.63(+2.04%) |
May 27, 2020 | 78.95 | 80.21 | 77.58 | 80.16 | 4,321,866 | +0.86(+1.09%) |
May 26, 2020 | 81.52 | 81.58 | 79.09 | 79.29 | 3,242,285 | -1.32(-1.63%) |
May 22, 2020 | 80.56 | 80.77 | 80.00 | 80.61 | 1,450,650 | +0.34(+0.43%) |
May 21, 2020 | 80.85 | 81.21 | 79.58 | 80.27 | 1,654,399 | -0.80(-0.98%) |
May 20, 2020 | 81.07 | 82.89 | 80.69 | 81.07 | 3,571,776 | +0.83(+1.04%) |
May 19, 2020 | 80.33 | 81.30 | 79.91 | 80.23 | 2,580,642 | -0.28(-0.35%) |
May 18, 2020 | 81.99 | 82.75 | 80.21 | 80.51 | 4,540,410 | -0.32(-0.39%) |
May 15, 2020 | 80.51 | 81.90 | 79.70 | 80.82 | 3,698,877 | +0.22(+0.28%) |
May 14, 2020 | 78.35 | 80.90 | 78.16 | 80.60 | 4,876,337 | +1.27(+1.60%) |
May 13, 2020 | 79.65 | 80.67 | 78.46 | 79.33 | 3,237,636 | -0.32(-0.40%) |
May 12, 2020 | 82.91 | 83.24 | 79.56 | 79.65 | 2,750,694 | -2.82(-3.42%) |
May 11, 2020 | 81.38 | 82.95 | 81.06 | 82.47 | 2,590,037 | +0.79(+0.97%) |
May 08, 2020 | 82.98 | 83.14 | 81.45 | 81.68 | 1,425,200 | -0.33(-0.41%) |
May 07, 2020 | 82.42 | 82.56 | 81.37 | 82.01 | 1,646,001 | +0.48(+0.59%) |
May 06, 2020 | 82.65 | 83.06 | 81.48 | 81.53 | 2,012,555 | -0.76(-0.92%) |
May 05, 2020 | 81.80 | 83.16 | 81.44 | 82.29 | 2,773,474 | +1.36(+1.68%) |
May 04, 2020 | 81.76 | 81.92 | 80.28 | 80.93 | 2,889,824 | -0.53(-0.65%) |
May 01, 2020 | 82.08 | 82.08 | 80.30 | 81.45 | 2,852,126 | -0.87(-1.06%) |
Apr 30, 2020 | 85.44 | 86.48 | 82.09 | 82.33 | 3,870,453 | -2.51(-2.96%) |
Apr 29, 2020 | 84.90 | 85.69 | 84.00 | 84.84 | 3,259,781 | +0.45(+0.54%) |
Apr 28, 2020 | 86.20 | 86.25 | 84.24 | 84.39 | 2,344,692 | -1.55(-1.80%) |
Apr 27, 2020 | 87.17 | 87.17 | 85.74 | 85.93 | 2,500,195 | -0.23(-0.27%) |
Apr 24, 2020 | 85.55 | 86.22 | 84.02 | 86.17 | 2,490,326 | +1.48(+1.75%) |
Apr 23, 2020 | 84.26 | 85.67 | 83.49 | 84.68 | 3,394,130 | +0.72(+0.86%) |
Apr 22, 2020 | 84.83 | 84.83 | 83.44 | 83.96 | 4,272,534 | +0.41(+0.49%) |
Apr 21, 2020 | 86.07 | 86.09 | 83.36 | 83.55 | 2,904,212 | -3.75(-4.29%) |
Apr 20, 2020 | 86.15 | 88.27 | 85.57 | 87.30 | 4,532,370 | +1.10(+1.28%) |
Apr 17, 2020 | 85.15 | 86.24 | 84.46 | 86.19 | 2,700,180 | +2.24(+2.67%) |
Apr 16, 2020 | 81.35 | 84.26 | 80.28 | 83.95 | 5,011,294 | +3.38(+4.19%) |
Apr 15, 2020 | 81.04 | 81.91 | 80.23 | 80.57 | 2,220,656 | -1.26(-1.54%) |
Apr 14, 2020 | 81.43 | 82.14 | 80.70 | 81.83 | 4,080,857 | +2.09(+2.62%) |
Apr 13, 2020 | 79.39 | 80.30 | 78.42 | 79.75 | 2,694,155 | -0.83(-1.02%) |
Apr 09, 2020 | 78.29 | 81.42 | 77.43 | 80.57 | 4,196,123 | +2.23(+2.85%) |
Apr 08, 2020 | 77.06 | 78.99 | 76.18 | 78.34 | 3,182,870 | +1.83(+2.39%) |
Apr 07, 2020 | 80.43 | 80.68 | 76.48 | 76.51 | 3,011,929 | -2.24(-2.85%) |
Apr 06, 2020 | 77.93 | 79.22 | 76.77 | 78.76 | 3,099,349 | +3.25(+4.31%) |
Apr 03, 2020 | 75.51 | 76.68 | 74.37 | 75.50 | 3,527,521 | -0.74(-0.97%) |
Apr 02, 2020 | 72.65 | 76.37 | 72.31 | 76.24 | 3,408,940 | +3.30(+4.53%) |
Apr 01, 2020 | 73.04 | 74.97 | 72.16 | 72.94 | 3,254,378 | -2.35(-3.12%) |
Mar 31, 2020 | 75.72 | 78.22 | 74.88 | 75.29 | 2,984,662 | -0.93(-1.22%) |
Mar 30, 2020 | 74.99 | 76.95 | 74.47 | 76.22 | 2,557,099 | +2.23(+3.01%) |
Mar 27, 2020 | 72.33 | 74.81 | 70.82 | 73.99 | 4,794,738 | -0.35(-0.47%) |
Mar 26, 2020 | 69.02 | 74.87 | 68.54 | 74.34 | 4,815,785 | +6.12(+8.97%) |
Mar 25, 2020 | 67.49 | 69.42 | 66.96 | 68.22 | 6,463,653 | -0.32(-0.46%) |
Mar 24, 2020 | 67.76 | 70.23 | 66.86 | 68.54 | 5,052,787 | +1.95(+2.92%) |
Mar 23, 2020 | 69.41 | 69.63 | 64.62 | 66.59 | 5,029,625 | -3.65(-5.20%) |
Mar 20, 2020 | 71.26 | 73.02 | 68.66 | 70.24 | 6,575,375 | -2.24(-3.10%) |
Mar 19, 2020 | 78.99 | 79.01 | 71.55 | 72.49 | 7,001,056 | -5.95(-7.59%) |
Mar 18, 2020 | 70.66 | 79.03 | 70.43 | 78.44 | 8,114,079 | +3.78(+5.07%) |
Mar 17, 2020 | 68.03 | 75.37 | 67.58 | 74.66 | 6,385,928 | +8.29(+12.49%) |
Mar 16, 2020 | 67.38 | 71.53 | 64.08 | 66.37 | 4,693,063 | -8.74(-11.63%) |
Mar 13, 2020 | 72.84 | 75.41 | 68.24 | 75.10 | 6,226,732 | +5.12(+7.31%) |
Mar 12, 2020 | 67.79 | 71.64 | 66.10 | 69.98 | 7,529,868 | -2.32(-3.21%) |
Mar 11, 2020 | 75.04 | 75.95 | 70.83 | 72.30 | 3,974,320 | -4.65(-6.04%) |
Mar 10, 2020 | 74.66 | 77.25 | 73.01 | 76.95 | 3,764,092 | +4.25(+5.84%) |
Mar 09, 2020 | 74.73 | 75.79 | 72.42 | 72.70 | 4,431,159 | -6.47(-8.18%) |
Mar 06, 2020 | 78.64 | 79.92 | 76.92 | 79.17 | 3,712,681 | -2.11(-2.59%) |
Mar 05, 2020 | 82.74 | 83.40 | 80.14 | 81.28 | 4,121,433 | -3.16(-3.74%) |
Mar 04, 2020 | 80.92 | 84.51 | 80.76 | 84.44 | 4,683,012 | +4.78(+5.99%) |
Mar 03, 2020 | 80.60 | 82.51 | 78.41 | 79.67 | 3,494,780 | -1.18(-1.46%) |