Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.91 | 81.80 | 79.34 | 81.43 | 163,941 | -0.53(-0.65%) |
May 28, 2020 | 87.83 | 87.83 | 81.72 | 81.96 | 102,129 | -4.57(-5.29%) |
May 27, 2020 | 85.06 | 86.99 | 83.65 | 86.54 | 110,384 | +3.12(+3.75%) |
May 26, 2020 | 81.84 | 84.13 | 81.73 | 83.41 | 91,450 | +4.42(+5.59%) |
May 22, 2020 | 79.17 | 79.42 | 77.62 | 79.00 | 61,985 | +0.32(+0.40%) |
May 21, 2020 | 78.90 | 80.62 | 78.51 | 78.68 | 84,374 | -0.59(-0.75%) |
May 20, 2020 | 79.14 | 80.16 | 78.49 | 79.27 | 83,294 | +1.88(+2.43%) |
May 19, 2020 | 78.12 | 80.36 | 77.37 | 77.39 | 110,437 | -1.36(-1.73%) |
May 18, 2020 | 77.31 | 79.35 | 76.95 | 78.75 | 104,049 | +5.34(+7.28%) |
May 15, 2020 | 72.62 | 74.32 | 71.43 | 73.41 | 134,927 | +0.87(+1.20%) |
May 14, 2020 | 72.96 | 72.96 | 70.28 | 72.54 | 133,509 | -1.40(-1.89%) |
May 13, 2020 | 75.86 | 76.46 | 73.56 | 73.94 | 167,047 | -2.36(-3.09%) |
May 12, 2020 | 78.47 | 78.95 | 76.00 | 76.29 | 193,246 | -1.69(-2.16%) |
May 11, 2020 | 77.18 | 79.68 | 76.91 | 77.98 | 121,758 | -0.58(-0.74%) |
May 08, 2020 | 76.85 | 78.62 | 75.59 | 78.56 | 134,318 | +3.65(+4.87%) |
May 07, 2020 | 74.09 | 75.78 | 73.98 | 74.91 | 184,719 | +1.91(+2.62%) |
May 06, 2020 | 74.34 | 74.60 | 72.79 | 73.00 | 70,167 | -0.59(-0.80%) |
May 05, 2020 | 74.68 | 75.38 | 73.14 | 73.59 | 143,328 | +0.58(+0.80%) |
May 04, 2020 | 72.49 | 73.23 | 70.98 | 73.01 | 107,085 | +0.32(+0.43%) |
May 01, 2020 | 73.38 | 73.59 | 71.86 | 72.70 | 129,347 | -2.51(-3.34%) |
Apr 30, 2020 | 76.91 | 76.91 | 74.73 | 75.21 | 149,056 | -3.27(-4.17%) |
Apr 29, 2020 | 76.85 | 80.53 | 76.69 | 78.48 | 125,285 | +4.04(+5.43%) |
Apr 28, 2020 | 74.93 | 75.98 | 72.66 | 74.44 | 107,936 | +0.65(+0.88%) |
Apr 27, 2020 | 73.14 | 74.87 | 72.63 | 73.79 | 97,776 | +1.84(+2.56%) |
Apr 24, 2020 | 72.04 | 72.88 | 70.11 | 71.95 | 63,101 | -0.01(-0.01%) |
Apr 23, 2020 | 72.86 | 73.93 | 71.44 | 71.96 | 80,475 | -0.58(-0.80%) |
Apr 22, 2020 | 71.92 | 73.46 | 70.21 | 72.54 | 88,948 | +3.17(+4.58%) |
Apr 21, 2020 | 69.71 | 70.55 | 68.76 | 69.36 | 73,383 | -2.62(-3.64%) |
Apr 20, 2020 | 73.73 | 74.89 | 71.77 | 71.99 | 77,812 | -3.69(-4.87%) |
Apr 17, 2020 | 74.10 | 76.30 | 74.10 | 75.67 | 86,130 | +3.20(+4.42%) |
Apr 16, 2020 | 73.76 | 73.93 | 69.89 | 72.47 | 99,210 | -0.96(-1.30%) |
Apr 15, 2020 | 71.38 | 73.93 | 70.62 | 73.43 | 120,210 | -0.64(-0.87%) |
Apr 14, 2020 | 75.65 | 76.21 | 73.43 | 74.07 | 137,263 | +0.88(+1.20%) |
Apr 13, 2020 | 76.22 | 78.24 | 71.42 | 73.19 | 83,714 | -3.71(-4.82%) |
Apr 09, 2020 | 75.74 | 78.15 | 74.47 | 76.90 | 120,825 | +2.59(+3.49%) |
Apr 08, 2020 | 74.04 | 75.67 | 71.96 | 74.30 | 119,333 | +1.31(+1.80%) |
Apr 07, 2020 | 77.58 | 77.82 | 72.30 | 72.99 | 172,693 | -1.72(-2.30%) |
Apr 06, 2020 | 73.56 | 75.48 | 72.03 | 74.71 | 199,196 | +4.52(+6.45%) |
Apr 03, 2020 | 71.38 | 75.46 | 68.53 | 70.18 | 144,869 | -2.37(-3.26%) |
Apr 02, 2020 | 67.12 | 73.76 | 67.12 | 72.55 | 102,881 | +4.39(+6.44%) |
Apr 01, 2020 | 70.54 | 72.68 | 67.28 | 68.16 | 112,596 | -6.58(-8.81%) |
Mar 31, 2020 | 74.86 | 76.60 | 73.03 | 74.75 | 155,604 | -0.63(-0.84%) |
Mar 30, 2020 | 73.15 | 75.88 | 71.05 | 75.38 | 116,311 | +2.52(+3.46%) |
Mar 27, 2020 | 78.91 | 79.41 | 72.19 | 72.86 | 266,991 | -9.31(-11.33%) |
Mar 26, 2020 | 79.42 | 83.47 | 79.42 | 82.16 | 186,424 | +3.48(+4.42%) |
Mar 25, 2020 | 72.30 | 81.47 | 69.97 | 78.69 | 207,909 | +5.73(+7.86%) |
Mar 24, 2020 | 67.52 | 73.46 | 67.52 | 72.95 | 146,296 | +7.40(+11.30%) |
Mar 23, 2020 | 66.69 | 68.77 | 61.68 | 65.55 | 139,115 | -1.18(-1.77%) |
Mar 20, 2020 | 70.32 | 71.78 | 66.48 | 66.73 | 240,891 | -3.40(-4.84%) |
Mar 19, 2020 | 67.69 | 72.05 | 65.76 | 70.13 | 202,497 | +2.05(+3.01%) |
Mar 18, 2020 | 70.62 | 72.72 | 64.38 | 68.08 | 201,668 | -7.42(-9.83%) |
Mar 17, 2020 | 66.45 | 75.96 | 64.99 | 75.50 | 228,382 | +9.29(+14.02%) |
Mar 16, 2020 | 64.07 | 74.22 | 64.07 | 66.22 | 185,212 | -9.62(-12.69%) |
Mar 13, 2020 | 75.55 | 75.98 | 70.93 | 75.84 | 165,942 | +3.99(+5.55%) |
Mar 12, 2020 | 74.78 | 77.67 | 71.85 | 71.85 | 173,154 | -8.43(-10.50%) |
Mar 11, 2020 | 84.60 | 85.27 | 79.16 | 80.28 | 116,632 | -6.29(-7.27%) |
Mar 10, 2020 | 84.22 | 86.62 | 82.46 | 86.57 | 147,270 | +4.59(+5.60%) |
Mar 09, 2020 | 81.08 | 83.01 | 80.77 | 81.98 | 216,275 | -4.56(-5.27%) |
Mar 06, 2020 | 85.15 | 87.29 | 84.59 | 86.54 | 101,048 | -1.02(-1.17%) |
Mar 05, 2020 | 90.09 | 90.86 | 86.91 | 87.57 | 124,398 | -4.31(-4.69%) |
Mar 04, 2020 | 90.23 | 91.99 | 89.17 | 91.88 | 113,641 | +2.38(+2.66%) |
Mar 03, 2020 | 91.89 | 93.66 | 88.16 | 89.50 | 168,289 | -2.28(-2.49%) |