Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.90 | 86.19 | 84.22 | 85.85 | 2,458,441 | +1.41(+1.67%) |
May 28, 2020 | 84.61 | 85.57 | 83.82 | 84.44 | 1,959,628 | +0.50(+0.59%) |
May 27, 2020 | 84.06 | 84.23 | 82.18 | 83.94 | 1,967,508 | +0.05(+0.06%) |
May 26, 2020 | 83.99 | 84.53 | 83.41 | 83.89 | 3,258,157 | +1.12(+1.35%) |
May 22, 2020 | 82.79 | 85.39 | 82.01 | 82.77 | 5,198,610 | +4.12(+5.24%) |
May 21, 2020 | 79.59 | 80.05 | 78.37 | 78.65 | 2,644,102 | -0.94(-1.17%) |
May 20, 2020 | 80.82 | 80.82 | 79.36 | 79.58 | 2,821,531 | -0.25(-0.32%) |
May 19, 2020 | 81.07 | 81.37 | 79.76 | 79.84 | 2,143,337 | -1.65(-2.02%) |
May 18, 2020 | 81.08 | 82.19 | 80.15 | 81.48 | 2,131,409 | +2.02(+2.54%) |
May 15, 2020 | 79.39 | 80.68 | 79.11 | 79.47 | 4,650,556 | -0.05(-0.06%) |
May 14, 2020 | 77.23 | 79.54 | 76.67 | 79.52 | 2,346,984 | +1.44(+1.85%) |
May 13, 2020 | 78.29 | 79.80 | 76.97 | 78.08 | 2,736,016 | +0.30(+0.39%) |
May 12, 2020 | 79.46 | 80.16 | 77.70 | 77.77 | 2,339,799 | -1.38(-1.75%) |
May 11, 2020 | 77.53 | 79.86 | 77.43 | 79.16 | 1,736,759 | +1.52(+1.96%) |
May 08, 2020 | 77.60 | 78.24 | 77.13 | 77.64 | 2,315,216 | +1.18(+1.54%) |
May 07, 2020 | 76.72 | 77.27 | 75.52 | 76.46 | 1,222,356 | +0.61(+0.81%) |
May 06, 2020 | 74.70 | 76.77 | 74.66 | 75.84 | 2,365,097 | +1.46(+1.96%) |
May 05, 2020 | 72.96 | 75.56 | 72.88 | 74.38 | 1,515,485 | +1.76(+2.43%) |
May 04, 2020 | 72.35 | 72.68 | 71.51 | 72.62 | 1,596,930 | +0.34(+0.47%) |
May 01, 2020 | 73.58 | 74.12 | 71.66 | 72.28 | 1,661,719 | -2.39(-3.20%) |
Apr 30, 2020 | 75.93 | 76.40 | 74.01 | 74.67 | 1,843,100 | -2.01(-2.62%) |
Apr 29, 2020 | 74.32 | 77.32 | 74.16 | 76.67 | 2,473,714 | +3.19(+4.33%) |
Apr 28, 2020 | 75.00 | 75.00 | 73.38 | 73.49 | 1,905,499 | -0.78(-1.05%) |
Apr 27, 2020 | 74.36 | 74.63 | 73.87 | 74.27 | 1,330,433 | +0.49(+0.66%) |
Apr 24, 2020 | 73.65 | 73.94 | 72.09 | 73.78 | 1,698,372 | +0.64(+0.88%) |
Apr 23, 2020 | 74.61 | 75.47 | 73.10 | 73.14 | 2,153,703 | -0.08(-0.11%) |
Apr 22, 2020 | 72.81 | 73.61 | 71.86 | 73.21 | 2,410,042 | +1.38(+1.93%) |
Apr 21, 2020 | 73.79 | 73.83 | 71.79 | 71.83 | 2,924,197 | -3.53(-4.68%) |
Apr 20, 2020 | 76.99 | 76.99 | 74.98 | 75.36 | 1,724,293 | -2.12(-2.74%) |
Apr 17, 2020 | 78.01 | 78.26 | 76.27 | 77.48 | 1,348,472 | +0.78(+1.02%) |
Apr 16, 2020 | 76.03 | 76.87 | 74.48 | 76.70 | 2,021,334 | +1.66(+2.21%) |
Apr 15, 2020 | 75.43 | 76.35 | 75.00 | 75.05 | 2,793,800 | -1.73(-2.26%) |
Apr 14, 2020 | 75.29 | 77.14 | 75.23 | 76.78 | 2,721,033 | +2.55(+3.44%) |
Apr 13, 2020 | 75.43 | 75.96 | 73.07 | 74.23 | 1,574,324 | -2.06(-2.71%) |
Apr 09, 2020 | 74.44 | 76.67 | 74.24 | 76.29 | 2,463,985 | +1.60(+2.14%) |
Apr 08, 2020 | 72.24 | 75.16 | 70.86 | 74.70 | 2,775,154 | +2.59(+3.59%) |
Apr 07, 2020 | 74.62 | 75.54 | 72.09 | 72.10 | 2,523,646 | -0.32(-0.44%) |
Apr 06, 2020 | 71.07 | 73.04 | 70.37 | 72.43 | 2,373,700 | +3.84(+5.60%) |
Apr 03, 2020 | 69.84 | 70.44 | 67.85 | 68.59 | 2,107,411 | -1.82(-2.59%) |
Apr 02, 2020 | 66.49 | 70.57 | 66.37 | 70.41 | 1,889,453 | +3.28(+4.89%) |
Apr 01, 2020 | 67.66 | 68.40 | 66.38 | 67.13 | 2,231,637 | -2.63(-3.77%) |
Mar 31, 2020 | 70.46 | 70.91 | 68.67 | 69.76 | 1,870,779 | -1.02(-1.44%) |
Mar 30, 2020 | 69.21 | 71.28 | 69.21 | 70.78 | 1,525,889 | +1.89(+2.74%) |
Mar 27, 2020 | 69.51 | 71.12 | 68.28 | 68.89 | 1,883,340 | -2.73(-3.81%) |
Mar 26, 2020 | 68.01 | 72.33 | 67.67 | 71.62 | 3,363,248 | +4.59(+6.84%) |
Mar 25, 2020 | 65.21 | 69.75 | 63.26 | 67.03 | 2,705,191 | +1.94(+2.99%) |
Mar 24, 2020 | 63.66 | 66.24 | 62.76 | 65.09 | 2,952,992 | +3.53(+5.73%) |
Mar 23, 2020 | 64.90 | 65.64 | 60.32 | 61.57 | 3,077,414 | -3.00(-4.65%) |
Mar 20, 2020 | 64.11 | 68.98 | 63.11 | 64.57 | 3,353,924 | +0.68(+1.06%) |
Mar 19, 2020 | 66.59 | 66.64 | 62.34 | 63.89 | 3,531,424 | -3.02(-4.52%) |
Mar 18, 2020 | 63.33 | 67.89 | 63.32 | 66.91 | 4,244,762 | -1.53(-2.23%) |
Mar 17, 2020 | 64.14 | 68.52 | 62.12 | 68.43 | 3,439,730 | +6.13(+9.84%) |
Mar 16, 2020 | 61.60 | 64.72 | 59.39 | 62.30 | 4,881,852 | -4.93(-7.33%) |
Mar 13, 2020 | 64.64 | 67.53 | 61.93 | 67.23 | 3,356,703 | +5.62(+9.11%) |
Mar 12, 2020 | 62.18 | 65.23 | 60.38 | 61.61 | 5,203,157 | -5.27(-7.87%) |
Mar 11, 2020 | 68.74 | 69.69 | 65.65 | 66.88 | 5,132,054 | -3.95(-5.58%) |
Mar 10, 2020 | 70.97 | 71.52 | 67.68 | 70.83 | 3,640,957 | +2.10(+3.05%) |
Mar 09, 2020 | 70.52 | 72.08 | 68.17 | 68.73 | 4,732,987 | -7.59(-9.94%) |
Mar 06, 2020 | 75.73 | 76.65 | 74.32 | 76.32 | 3,046,673 | -1.85(-2.36%) |
Mar 05, 2020 | 79.80 | 80.88 | 77.43 | 78.17 | 2,390,728 | -3.78(-4.61%) |
Mar 04, 2020 | 79.44 | 82.03 | 78.42 | 81.95 | 1,961,151 | +3.92(+5.02%) |
Mar 03, 2020 | 79.56 | 82.58 | 77.02 | 78.03 | 3,105,684 | -1.60(-2.01%) |