Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.20 | 81.74 | 81.02 | 81.59 | 12,691,730 | +0.38(+0.47%) |
May 28, 2020 | 81.30 | 81.66 | 81.10 | 81.21 | 16,206,162 | +0.05(+0.06%) |
May 27, 2020 | 81.49 | 81.51 | 80.74 | 81.16 | 7,803,846 | +0.24(+0.30%) |
May 26, 2020 | 80.82 | 81.19 | 80.16 | 80.92 | 9,883,237 | +0.69(+0.86%) |
May 22, 2020 | 79.97 | 80.32 | 79.78 | 80.23 | 7,596,488 | +0.26(+0.33%) |
May 21, 2020 | 79.99 | 80.18 | 79.77 | 79.97 | 12,047,267 | -0.02(-0.02%) |
May 20, 2020 | 79.58 | 80.17 | 79.49 | 79.98 | 12,043,148 | +0.86(+1.09%) |
May 19, 2020 | 79.01 | 79.36 | 78.84 | 79.12 | 11,791,240 | +0.10(+0.12%) |
May 18, 2020 | 78.91 | 79.07 | 78.62 | 79.02 | 10,856,503 | +1.32(+1.70%) |
May 15, 2020 | 77.38 | 77.83 | 77.19 | 77.70 | 11,199,357 | +0.04(+0.05%) |
May 14, 2020 | 77.55 | 77.91 | 77.02 | 77.66 | 11,421,761 | -0.22(-0.28%) |
May 13, 2020 | 78.41 | 78.46 | 77.72 | 77.88 | 11,217,877 | -0.46(-0.59%) |
May 12, 2020 | 78.92 | 78.94 | 78.32 | 78.34 | 10,073,404 | -0.04(-0.05%) |
May 11, 2020 | 78.55 | 78.71 | 78.38 | 78.38 | 4,853,676 | -0.34(-0.43%) |
May 08, 2020 | 78.30 | 78.74 | 78.22 | 78.72 | 10,719,858 | +0.76(+0.97%) |
May 07, 2020 | 78.31 | 78.58 | 77.91 | 77.96 | 5,701,518 | +0.20(+0.26%) |
May 06, 2020 | 78.18 | 78.31 | 77.76 | 77.76 | 8,718,055 | -0.30(-0.38%) |
May 05, 2020 | 77.79 | 78.17 | 77.73 | 78.06 | 8,893,801 | +0.60(+0.77%) |
May 04, 2020 | 77.42 | 77.63 | 77.16 | 77.46 | 7,093,459 | -0.11(-0.14%) |
May 01, 2020 | 78.27 | 78.38 | 77.51 | 77.57 | 9,292,360 | -1.24(-1.58%) |
Apr 30, 2020 | 78.37 | 78.92 | 77.96 | 78.81 | 13,029,860 | +0.18(+0.23%) |
Apr 29, 2020 | 77.85 | 78.73 | 77.68 | 78.63 | 8,447,865 | +1.31(+1.69%) |
Apr 28, 2020 | 77.51 | 77.59 | 76.91 | 77.32 | 6,175,695 | +0.14(+0.18%) |
Apr 27, 2020 | 77.14 | 77.39 | 77.06 | 77.19 | 6,176,841 | +0.29(+0.38%) |
Apr 24, 2020 | 77.49 | 77.64 | 76.75 | 76.89 | 8,018,712 | -0.51(-0.66%) |
Apr 23, 2020 | 77.69 | 77.98 | 77.19 | 77.40 | 11,523,471 | -0.14(-0.18%) |
Apr 22, 2020 | 77.57 | 77.79 | 77.30 | 77.55 | 7,119,516 | +0.76(+0.98%) |
Apr 21, 2020 | 77.43 | 77.51 | 76.68 | 76.79 | 17,688,364 | -1.66(-2.12%) |
Apr 20, 2020 | 78.90 | 79.30 | 78.25 | 78.45 | 10,361,168 | -1.23(-1.55%) |
Apr 17, 2020 | 79.81 | 79.89 | 79.37 | 79.69 | 9,304,294 | +0.41(+0.52%) |
Apr 16, 2020 | 79.17 | 79.32 | 78.45 | 79.27 | 7,538,582 | -0.06(-0.07%) |
Apr 15, 2020 | 78.87 | 79.39 | 78.51 | 79.33 | 12,989,322 | -0.78(-0.97%) |
Apr 14, 2020 | 80.53 | 80.62 | 79.57 | 80.11 | 12,882,712 | +0.20(+0.25%) |
Apr 13, 2020 | 80.55 | 80.59 | 78.92 | 79.91 | 11,558,562 | -0.98(-1.21%) |
Apr 09, 2020 | 79.99 | 82.35 | 79.58 | 80.89 | 18,201,464 | +5.09(+6.71%) |
Apr 08, 2020 | 74.51 | 76.10 | 74.44 | 75.80 | 7,981,014 | +1.70(+2.29%) |
Apr 07, 2020 | 74.86 | 75.17 | 73.80 | 74.11 | 8,806,934 | +0.25(+0.34%) |
Apr 06, 2020 | 73.44 | 73.97 | 73.22 | 73.85 | 9,286,422 | +1.80(+2.50%) |
Apr 03, 2020 | 73.54 | 73.61 | 71.78 | 72.05 | 9,593,679 | -1.44(-1.96%) |
Apr 02, 2020 | 73.03 | 74.74 | 72.65 | 73.49 | 8,005,897 | +0.49(+0.68%) |
Apr 01, 2020 | 73.75 | 73.76 | 72.76 | 73.00 | 8,464,633 | -2.03(-2.71%) |
Mar 31, 2020 | 75.10 | 75.63 | 74.89 | 75.03 | 8,544,862 | -0.48(-0.64%) |
Mar 30, 2020 | 74.86 | 76.02 | 74.43 | 75.52 | 9,752,018 | +0.77(+1.03%) |
Mar 27, 2020 | 73.11 | 76.02 | 72.86 | 74.75 | 33,960,244 | +0.48(+0.65%) |
Mar 26, 2020 | 71.55 | 74.32 | 71.55 | 74.26 | 14,056,225 | +2.96(+4.15%) |
Mar 25, 2020 | 69.77 | 73.12 | 69.77 | 71.30 | 13,187,676 | +1.65(+2.37%) |
Mar 24, 2020 | 68.36 | 69.83 | 68.10 | 69.66 | 14,538,264 | +2.68(+4.00%) |
Mar 23, 2020 | 68.55 | 68.64 | 65.88 | 66.98 | 7,347,744 | -1.24(-1.82%) |
Mar 20, 2020 | 69.80 | 70.36 | 68.01 | 68.22 | 7,209,833 | -1.53(-2.19%) |
Mar 19, 2020 | 70.11 | 71.09 | 69.33 | 69.75 | 10,631,916 | -1.62(-2.27%) |
Mar 18, 2020 | 72.40 | 73.16 | 70.16 | 71.37 | 8,708,992 | -3.18(-4.27%) |
Mar 17, 2020 | 74.02 | 76.74 | 73.08 | 74.56 | 15,213,101 | +0.53(+0.72%) |
Mar 16, 2020 | 74.04 | 76.02 | 72.08 | 74.03 | 12,463,249 | -4.52(-5.76%) |
Mar 13, 2020 | 76.62 | 78.60 | 76.62 | 78.55 | 14,363,226 | +2.45(+3.22%) |
Mar 12, 2020 | 74.91 | 78.76 | 74.69 | 76.10 | 15,773,562 | -3.22(-4.05%) |
Mar 11, 2020 | 80.17 | 80.21 | 78.68 | 79.32 | 17,888,752 | -1.79(-2.21%) |
Mar 10, 2020 | 80.90 | 81.46 | 79.67 | 81.11 | 21,710,272 | +1.34(+1.68%) |
Mar 09, 2020 | 81.18 | 81.18 | 78.07 | 79.77 | 21,935,922 | -3.90(-4.66%) |
Mar 06, 2020 | 83.30 | 83.79 | 82.98 | 83.67 | 19,232,998 | -1.08(-1.27%) |
Mar 05, 2020 | 85.17 | 85.23 | 84.56 | 84.74 | 19,765,750 | -1.11(-1.29%) |
Mar 04, 2020 | 85.24 | 85.91 | 85.23 | 85.85 | 15,920,635 | +1.12(+1.33%) |
Mar 03, 2020 | 85.04 | 85.84 | 84.45 | 84.73 | 27,163,746 | -0.34(-0.40%) |