Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.80 | 85.26 | 84.60 | 84.90 | 850,900 | +0.19(+0.22%) |
May 28, 2020 | 84.92 | 84.92 | 84.62 | 84.71 | 395,859 | -0.06(-0.07%) |
May 27, 2020 | 84.25 | 84.86 | 83.74 | 84.77 | 785,850 | +0.54(+0.64%) |
May 26, 2020 | 84.64 | 84.69 | 84.18 | 84.23 | 658,635 | +0.16(+0.19%) |
May 22, 2020 | 84.94 | 85.10 | 83.90 | 84.07 | 2,840,000 | -0.84(-0.99%) |
May 21, 2020 | 85.05 | 85.17 | 84.81 | 84.91 | 504,728 | -0.15(-0.18%) |
May 20, 2020 | 85.15 | 85.30 | 84.94 | 85.06 | 554,668 | +0.07(+0.08%) |
May 19, 2020 | 85.18 | 85.27 | 84.98 | 84.99 | 395,691 | +0.08(+0.09%) |
May 18, 2020 | 85.30 | 85.30 | 84.90 | 84.91 | 817,084 | -0.41(-0.47%) |
May 15, 2020 | 85.04 | 85.37 | 84.88 | 85.31 | 687,800 | +0.22(+0.25%) |
May 14, 2020 | 84.88 | 85.13 | 84.75 | 85.10 | 568,552 | -0.06(-0.07%) |
May 13, 2020 | 85.20 | 85.32 | 84.91 | 85.16 | 608,975 | +0.05(+0.06%) |
May 12, 2020 | 85.30 | 85.34 | 85.09 | 85.11 | 453,408 | -0.21(-0.25%) |
May 11, 2020 | 85.24 | 85.39 | 85.11 | 85.32 | 550,395 | +0.13(+0.15%) |
May 08, 2020 | 85.38 | 85.43 | 85.13 | 85.19 | 1,111,300 | -0.16(-0.19%) |
May 07, 2020 | 85.40 | 85.40 | 85.23 | 85.35 | 690,168 | +0.09(+0.11%) |
May 06, 2020 | 85.35 | 85.50 | 85.20 | 85.26 | 228,485 | +0.05(+0.06%) |
May 05, 2020 | 85.42 | 85.48 | 85.11 | 85.21 | 780,199 | -0.10(-0.12%) |
May 04, 2020 | 85.12 | 85.43 | 84.96 | 85.31 | 377,720 | -0.04(-0.05%) |
May 01, 2020 | 85.17 | 85.49 | 85.11 | 85.35 | 407,900 | -0.11(-0.13%) |
Apr 30, 2020 | 84.87 | 85.69 | 84.87 | 85.46 | 718,971 | +0.41(+0.48%) |
Apr 29, 2020 | 85.05 | 85.38 | 84.92 | 85.05 | 921,873 | +0.16(+0.19%) |
Apr 28, 2020 | 85.10 | 85.25 | 84.65 | 84.89 | 418,322 | -0.12(-0.14%) |
Apr 27, 2020 | 85.00 | 85.29 | 84.85 | 85.01 | 254,790 | +0.20(+0.24%) |
Apr 24, 2020 | 84.80 | 84.92 | 84.60 | 84.81 | 585,400 | +0.08(+0.09%) |
Apr 23, 2020 | 84.63 | 84.87 | 84.55 | 84.73 | 351,844 | +0.10(+0.12%) |
Apr 22, 2020 | 84.87 | 84.93 | 84.23 | 84.63 | 501,177 | +0.11(+0.13%) |
Apr 21, 2020 | 84.50 | 85.02 | 84.34 | 84.52 | 730,926 | +0.00(+0.00%) |
Apr 20, 2020 | 84.82 | 85.10 | 84.35 | 84.52 | 759,561 | -0.47(-0.55%) |
Apr 17, 2020 | 85.29 | 85.29 | 84.72 | 84.99 | 499,300 | -0.01(-0.01%) |
Apr 16, 2020 | 84.85 | 85.20 | 84.73 | 85.00 | 1,238,614 | +0.24(+0.28%) |
Apr 15, 2020 | 84.59 | 84.99 | 84.51 | 84.76 | 537,568 | -0.07(-0.08%) |
Apr 14, 2020 | 84.70 | 84.96 | 84.46 | 84.83 | 614,183 | +0.37(+0.44%) |
Apr 13, 2020 | 84.56 | 84.88 | 84.33 | 84.46 | 415,448 | -0.24(-0.28%) |
Apr 09, 2020 | 84.40 | 84.96 | 84.02 | 84.70 | 1,025,900 | +0.53(+0.63%) |
Apr 08, 2020 | 84.29 | 84.60 | 83.47 | 84.17 | 988,840 | +0.24(+0.29%) |
Apr 07, 2020 | 83.80 | 84.55 | 83.64 | 83.93 | 1,090,195 | +0.29(+0.35%) |
Apr 06, 2020 | 83.90 | 84.13 | 83.08 | 83.64 | 825,751 | +0.67(+0.81%) |
Apr 03, 2020 | 83.16 | 83.72 | 82.77 | 82.97 | 932,300 | -0.49(-0.59%) |
Apr 02, 2020 | 82.75 | 83.91 | 82.75 | 83.46 | 703,507 | +0.56(+0.68%) |
Apr 01, 2020 | 82.90 | 84.25 | 82.30 | 82.90 | 650,651 | -0.38(-0.46%) |
Mar 31, 2020 | 84.20 | 84.47 | 83.00 | 83.28 | 810,329 | -1.27(-1.50%) |
Mar 30, 2020 | 84.20 | 84.63 | 83.25 | 84.55 | 847,615 | +0.96(+1.15%) |
Mar 27, 2020 | 81.41 | 83.62 | 81.26 | 83.59 | 787,900 | +1.25(+1.52%) |
Mar 26, 2020 | 80.79 | 82.77 | 80.14 | 82.34 | 927,751 | +1.59(+1.97%) |
Mar 25, 2020 | 80.98 | 82.06 | 80.07 | 80.75 | 1,847,012 | -0.16(-0.20%) |
Mar 24, 2020 | 80.22 | 81.17 | 78.45 | 80.91 | 1,609,040 | +2.15(+2.73%) |
Mar 23, 2020 | 80.27 | 80.64 | 76.38 | 78.76 | 1,839,845 | -1.18(-1.48%) |
Mar 20, 2020 | 78.88 | 80.57 | 78.02 | 79.94 | 1,452,100 | +0.59(+0.74%) |
Mar 19, 2020 | 78.00 | 79.86 | 77.23 | 79.35 | 1,905,687 | +1.20(+1.54%) |
Mar 18, 2020 | 76.00 | 79.63 | 75.23 | 78.15 | 1,460,347 | -0.35(-0.45%) |
Mar 17, 2020 | 72.11 | 78.86 | 69.05 | 78.50 | 1,122,620 | +6.98(+9.76%) |
Mar 16, 2020 | 79.12 | 79.17 | 69.87 | 71.52 | 1,793,779 | -9.71(-11.95%) |
Mar 13, 2020 | 81.94 | 82.05 | 78.88 | 81.23 | 1,151,000 | +0.73(+0.91%) |
Mar 12, 2020 | 82.64 | 83.50 | 80.30 | 80.50 | 1,981,641 | -2.85(-3.42%) |
Mar 11, 2020 | 83.76 | 84.31 | 82.84 | 83.35 | 1,425,288 | -1.03(-1.22%) |
Mar 10, 2020 | 83.08 | 84.72 | 82.54 | 84.38 | 1,496,142 | +2.37(+2.89%) |
Mar 09, 2020 | 83.00 | 83.51 | 81.05 | 82.01 | 1,444,426 | -2.21(-2.62%) |
Mar 06, 2020 | 84.62 | 84.62 | 83.68 | 84.22 | 1,472,500 | -0.57(-0.67%) |
Mar 05, 2020 | 85.08 | 85.27 | 84.75 | 84.79 | 1,049,723 | -0.36(-0.42%) |
Mar 04, 2020 | 84.96 | 85.25 | 84.72 | 85.15 | 671,771 | +0.42(+0.50%) |
Mar 03, 2020 | 84.85 | 85.19 | 84.57 | 84.73 | 1,432,612 | -0.33(-0.39%) |