Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.96 | 82.98 | 80.71 | 82.76 | 6,372,875 | +2.07(+2.56%) |
May 28, 2020 | 81.89 | 82.99 | 80.25 | 80.69 | 4,525,697 | -1.80(-2.18%) |
May 27, 2020 | 81.49 | 82.49 | 79.18 | 82.49 | 5,374,263 | +1.25(+1.54%) |
May 26, 2020 | 82.55 | 82.94 | 81.13 | 81.24 | 4,373,372 | +0.84(+1.05%) |
May 22, 2020 | 80.12 | 80.53 | 79.13 | 80.39 | 2,498,021 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.91 | 80.04 | 3,863,283 | -2.07(-2.52%) |
May 20, 2020 | 80.82 | 82.64 | 80.82 | 82.11 | 3,847,068 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.16 | 79.19 | 4,370,818 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.45 | 5,015,824 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.22 | 74.50 | 75.96 | 5,738,631 | -1.60(-2.07%) |
May 14, 2020 | 74.90 | 77.64 | 73.64 | 77.56 | 6,608,836 | +2.02(+2.67%) |
May 13, 2020 | 77.40 | 77.76 | 74.40 | 75.54 | 6,987,340 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.93 | 76.96 | 77.03 | 3,817,735 | -2.10(-2.65%) |
May 11, 2020 | 78.46 | 79.84 | 78.31 | 79.13 | 3,549,931 | -0.08(-0.10%) |
May 08, 2020 | 77.74 | 79.28 | 77.52 | 79.20 | 3,941,809 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.55 | 76.93 | 2,867,471 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.42 | 76.02 | 76.24 | 4,471,774 | +0.92(+1.23%) |
May 05, 2020 | 75.46 | 76.72 | 74.87 | 75.32 | 4,570,103 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.17 | 72.47 | 74.08 | 3,427,791 | +0.61(+0.83%) |
May 01, 2020 | 75.20 | 75.61 | 73.11 | 73.46 | 6,120,881 | -3.77(-4.88%) |
Apr 30, 2020 | 79.72 | 79.82 | 77.10 | 77.23 | 5,241,592 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.38 | 77.64 | 80.06 | 4,033,460 | +3.63(+4.75%) |
Apr 28, 2020 | 78.26 | 78.65 | 76.34 | 76.43 | 4,151,474 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.83 | 3,257,960 | +1.01(+1.33%) |
Apr 24, 2020 | 74.22 | 75.98 | 73.60 | 75.81 | 2,928,966 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.01 | 74.27 | 2,970,082 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.02 | 3,389,569 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.60 | 70.51 | 70.74 | 3,703,638 | -3.64(-4.90%) |
Apr 20, 2020 | 74.89 | 76.00 | 74.28 | 74.38 | 2,753,447 | -1.65(-2.17%) |
Apr 17, 2020 | 76.78 | 76.93 | 75.10 | 76.03 | 2,813,012 | +0.58(+0.78%) |
Apr 16, 2020 | 74.72 | 75.61 | 73.73 | 75.45 | 3,383,269 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.70 | 73.39 | 3,668,648 | -2.25(-2.98%) |
Apr 14, 2020 | 74.06 | 75.64 | 73.88 | 75.64 | 5,946,233 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.65 | 72.30 | 4,021,804 | +0.81(+1.13%) |
Apr 09, 2020 | 74.12 | 74.69 | 70.80 | 71.50 | 6,890,252 | -1.58(-2.16%) |
Apr 08, 2020 | 71.90 | 73.35 | 70.89 | 73.08 | 3,970,690 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.73 | 70.63 | 70.71 | 6,791,263 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.29 | 67.19 | 70.96 | 5,082,712 | +6.57(+10.20%) |
Apr 03, 2020 | 65.54 | 66.37 | 63.55 | 64.40 | 3,156,308 | -1.24(-1.89%) |
Apr 02, 2020 | 63.19 | 65.79 | 63.05 | 65.64 | 3,576,701 | +1.90(+2.98%) |
Apr 01, 2020 | 65.21 | 66.77 | 63.06 | 63.74 | 2,981,160 | -3.69(-5.47%) |
Mar 31, 2020 | 68.79 | 69.95 | 66.84 | 67.43 | 4,407,418 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.67 | 68.78 | 3,389,042 | +2.31(+3.48%) |
Mar 27, 2020 | 67.73 | 68.72 | 66.24 | 66.47 | 2,536,976 | -3.47(-4.96%) |
Mar 26, 2020 | 67.25 | 70.22 | 66.64 | 69.94 | 3,343,209 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.17 | 64.58 | 65.53 | 2,531,912 | -1.02(-1.53%) |
Mar 24, 2020 | 63.82 | 66.74 | 63.63 | 66.55 | 5,835,352 | +6.50(+10.82%) |
Mar 23, 2020 | 58.62 | 61.02 | 57.21 | 60.05 | 2,821,685 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.69 | 57.98 | 2,988,993 | -1.70(-2.85%) |
Mar 19, 2020 | 57.12 | 61.53 | 55.92 | 59.68 | 2,991,388 | +1.50(+2.57%) |
Mar 18, 2020 | 59.18 | 61.31 | 55.07 | 58.18 | 4,187,089 | -5.21(-8.22%) |
Mar 17, 2020 | 59.82 | 64.00 | 57.21 | 63.39 | 4,134,990 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.27 | 4,891,321 | -10.47(-15.23%) |
Mar 13, 2020 | 65.78 | 68.98 | 62.08 | 68.73 | 4,490,497 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.97 | 62.07 | 5,945,214 | -7.64(-10.96%) |
Mar 11, 2020 | 71.52 | 72.56 | 68.95 | 69.72 | 2,301,342 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.86 | 3,917,010 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.12 | 68.92 | 69.31 | 6,137,865 | -6.47(-8.54%) |
Mar 06, 2020 | 75.12 | 76.49 | 73.95 | 75.78 | 4,928,335 | -1.69(-2.19%) |
Mar 05, 2020 | 77.90 | 79.48 | 76.83 | 77.47 | 3,599,439 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.88 | 76.53 | 79.88 | 3,404,289 | +3.88(+5.11%) |
Mar 03, 2020 | 79.12 | 80.15 | 75.49 | 76.00 | 2,772,475 | -2.77(-3.52%) |