Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.44 | 82.22 | 79.72 | 80.28 | 2,476,468 | -0.86(-1.06%) |
May 28, 2020 | 81.11 | 81.51 | 79.14 | 81.14 | 873,875 | +0.97(+1.21%) |
May 27, 2020 | 82.72 | 82.94 | 78.68 | 80.16 | 1,089,746 | -0.62(-0.77%) |
May 26, 2020 | 80.93 | 82.28 | 80.31 | 80.79 | 965,596 | +3.13(+4.03%) |
May 22, 2020 | 77.65 | 77.96 | 77.11 | 77.66 | 500,403 | -0.18(-0.23%) |
May 21, 2020 | 77.90 | 79.70 | 77.60 | 77.83 | 1,011,616 | -0.57(-0.73%) |
May 20, 2020 | 78.54 | 78.95 | 77.39 | 78.40 | 982,040 | +0.47(+0.61%) |
May 19, 2020 | 79.27 | 80.49 | 77.81 | 77.93 | 1,428,367 | -1.78(-2.23%) |
May 18, 2020 | 76.71 | 80.29 | 76.61 | 79.71 | 911,056 | +6.24(+8.50%) |
May 15, 2020 | 72.25 | 73.69 | 71.19 | 73.47 | 1,132,552 | +0.51(+0.70%) |
May 14, 2020 | 72.30 | 73.20 | 70.83 | 72.96 | 1,112,394 | -0.59(-0.80%) |
May 13, 2020 | 72.96 | 74.25 | 72.14 | 73.55 | 940,115 | -0.25(-0.34%) |
May 12, 2020 | 76.66 | 76.74 | 73.25 | 73.80 | 1,038,927 | -2.71(-3.54%) |
May 11, 2020 | 77.07 | 78.68 | 76.14 | 76.51 | 1,013,784 | -1.04(-1.35%) |
May 08, 2020 | 77.67 | 80.05 | 76.11 | 77.55 | 825,717 | +1.05(+1.38%) |
May 07, 2020 | 74.84 | 78.41 | 74.44 | 76.50 | 752,571 | +2.78(+3.77%) |
May 06, 2020 | 75.68 | 76.68 | 73.57 | 73.72 | 615,827 | -1.68(-2.23%) |
May 05, 2020 | 76.35 | 76.89 | 75.22 | 75.40 | 517,205 | +0.13(+0.17%) |
May 04, 2020 | 73.51 | 75.37 | 72.98 | 75.27 | 730,213 | +0.64(+0.86%) |
May 01, 2020 | 75.10 | 76.21 | 74.24 | 74.63 | 665,798 | -2.58(-3.34%) |
Apr 30, 2020 | 76.84 | 77.59 | 75.23 | 77.21 | 1,850,328 | -0.71(-0.91%) |
Apr 29, 2020 | 77.89 | 79.07 | 75.97 | 77.92 | 1,075,128 | +2.16(+2.85%) |
Apr 28, 2020 | 77.99 | 78.89 | 74.53 | 75.76 | 747,042 | +0.07(+0.09%) |
Apr 27, 2020 | 74.20 | 76.42 | 73.84 | 75.69 | 584,111 | +2.32(+3.17%) |
Apr 24, 2020 | 73.34 | 74.00 | 71.80 | 73.37 | 745,758 | +0.57(+0.78%) |
Apr 23, 2020 | 74.05 | 74.36 | 72.02 | 72.80 | 971,848 | -1.07(-1.45%) |
Apr 22, 2020 | 73.35 | 74.32 | 71.89 | 73.87 | 858,839 | +2.11(+2.94%) |
Apr 21, 2020 | 71.11 | 72.42 | 70.18 | 71.76 | 1,063,400 | -1.31(-1.79%) |
Apr 20, 2020 | 75.50 | 75.69 | 72.84 | 73.06 | 1,109,771 | -3.93(-5.10%) |
Apr 17, 2020 | 76.21 | 77.57 | 75.81 | 76.99 | 809,520 | +3.51(+4.77%) |
Apr 16, 2020 | 75.16 | 75.16 | 72.06 | 73.48 | 926,643 | -1.30(-1.74%) |
Apr 15, 2020 | 72.93 | 75.98 | 72.77 | 74.78 | 1,014,041 | -1.50(-1.97%) |
Apr 14, 2020 | 77.13 | 77.88 | 75.15 | 76.28 | 927,353 | +1.60(+2.15%) |
Apr 13, 2020 | 77.48 | 78.70 | 74.53 | 74.68 | 679,958 | -3.43(-4.39%) |
Apr 09, 2020 | 76.97 | 79.85 | 76.83 | 78.10 | 873,967 | +2.97(+3.96%) |
Apr 08, 2020 | 70.99 | 75.79 | 69.88 | 75.13 | 1,049,333 | +4.57(+6.47%) |
Apr 07, 2020 | 74.31 | 75.27 | 70.28 | 70.56 | 1,232,880 | +0.48(+0.69%) |
Apr 06, 2020 | 67.09 | 71.21 | 65.68 | 70.08 | 1,967,325 | +7.00(+11.10%) |
Apr 03, 2020 | 62.67 | 65.05 | 61.69 | 63.08 | 1,708,011 | -0.32(-0.50%) |
Apr 02, 2020 | 64.17 | 68.08 | 62.57 | 63.39 | 1,054,060 | -2.33(-3.55%) |
Apr 01, 2020 | 66.44 | 66.82 | 62.49 | 65.73 | 1,228,892 | -3.74(-5.39%) |
Mar 31, 2020 | 72.63 | 72.63 | 67.37 | 69.47 | 1,822,646 | -3.59(-4.92%) |
Mar 30, 2020 | 75.38 | 76.64 | 68.15 | 73.06 | 1,668,418 | -1.33(-1.79%) |
Mar 27, 2020 | 68.17 | 77.51 | 67.40 | 74.40 | 1,370,651 | +3.50(+4.94%) |
Mar 26, 2020 | 65.28 | 71.12 | 63.48 | 70.90 | 1,368,136 | +6.43(+9.98%) |
Mar 25, 2020 | 60.80 | 67.79 | 60.00 | 64.46 | 1,412,162 | +3.49(+5.72%) |
Mar 24, 2020 | 60.66 | 62.22 | 58.00 | 60.97 | 1,398,273 | +2.54(+4.35%) |
Mar 23, 2020 | 61.43 | 61.43 | 54.25 | 58.43 | 1,353,758 | -3.25(-5.26%) |
Mar 20, 2020 | 67.49 | 68.08 | 60.23 | 61.68 | 1,149,504 | -5.74(-8.51%) |
Mar 19, 2020 | 66.83 | 69.85 | 65.20 | 67.42 | 1,890,775 | +0.44(+0.66%) |
Mar 18, 2020 | 70.26 | 72.26 | 61.43 | 66.97 | 1,641,744 | -7.87(-10.51%) |
Mar 17, 2020 | 69.64 | 75.06 | 66.88 | 74.84 | 1,912,037 | +6.42(+9.39%) |
Mar 16, 2020 | 75.88 | 76.00 | 68.41 | 68.41 | 1,521,629 | -14.91(-17.89%) |
Mar 13, 2020 | 79.87 | 84.00 | 74.92 | 83.32 | 1,828,264 | +7.35(+9.68%) |
Mar 12, 2020 | 76.97 | 80.53 | 70.16 | 75.97 | 2,892,238 | -6.82(-8.24%) |
Mar 11, 2020 | 86.61 | 87.96 | 81.95 | 82.79 | 2,252,758 | -6.13(-6.89%) |
Mar 10, 2020 | 89.09 | 90.83 | 85.14 | 88.92 | 2,142,617 | +0.04(+0.05%) |
Mar 09, 2020 | 93.75 | 93.75 | 88.01 | 88.88 | 1,527,434 | -10.05(-10.16%) |
Mar 06, 2020 | 97.53 | 99.66 | 95.63 | 98.93 | 867,887 | -0.74(-0.74%) |
Mar 05, 2020 | 98.16 | 99.87 | 97.57 | 99.67 | 638,198 | -0.19(-0.19%) |
Mar 04, 2020 | 96.93 | 99.86 | 96.52 | 99.86 | 1,158,232 | +4.78(+5.03%) |
Mar 03, 2020 | 96.20 | 97.99 | 94.43 | 95.08 | 1,585,097 | -0.68(-0.71%) |