Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.25 | 80.23 | 76.97 | 80.03 | 2,700,319 | +2.41(+3.10%) |
May 28, 2020 | 76.35 | 77.94 | 75.82 | 77.62 | 1,954,591 | +2.68(+3.57%) |
May 27, 2020 | 75.67 | 75.84 | 73.74 | 74.94 | 1,640,094 | +0.18(+0.25%) |
May 26, 2020 | 75.69 | 77.09 | 74.56 | 74.76 | 1,581,963 | -0.39(-0.52%) |
May 22, 2020 | 75.81 | 75.96 | 74.71 | 75.15 | 1,034,440 | -0.47(-0.62%) |
May 21, 2020 | 75.90 | 76.64 | 75.51 | 75.62 | 1,518,056 | -0.54(-0.71%) |
May 20, 2020 | 75.93 | 76.62 | 75.21 | 76.17 | 1,637,660 | +0.53(+0.70%) |
May 19, 2020 | 76.07 | 76.64 | 75.37 | 75.63 | 1,522,535 | -0.81(-1.06%) |
May 18, 2020 | 75.87 | 76.91 | 75.03 | 76.44 | 2,020,364 | +2.46(+3.33%) |
May 15, 2020 | 73.58 | 74.32 | 71.10 | 73.98 | 5,880,779 | +0.08(+0.11%) |
May 14, 2020 | 73.50 | 74.52 | 71.12 | 73.91 | 2,451,678 | -0.04(-0.06%) |
May 13, 2020 | 73.30 | 74.27 | 72.79 | 73.95 | 3,247,307 | +0.33(+0.45%) |
May 12, 2020 | 74.17 | 74.84 | 73.10 | 73.62 | 1,908,652 | -0.27(-0.36%) |
May 11, 2020 | 73.62 | 74.27 | 72.44 | 73.88 | 1,397,447 | -0.31(-0.42%) |
May 08, 2020 | 74.66 | 74.90 | 73.45 | 74.20 | 1,480,897 | +0.48(+0.65%) |
May 07, 2020 | 74.48 | 75.44 | 73.48 | 73.72 | 2,293,189 | +0.16(+0.22%) |
May 06, 2020 | 77.81 | 77.82 | 73.50 | 73.55 | 1,835,708 | -4.02(-5.18%) |
May 05, 2020 | 76.46 | 77.91 | 76.33 | 77.57 | 1,667,484 | +0.54(+0.70%) |
May 04, 2020 | 76.33 | 78.02 | 76.20 | 77.04 | 1,888,692 | +0.43(+0.57%) |
May 01, 2020 | 77.91 | 78.07 | 76.16 | 76.60 | 1,849,852 | -1.81(-2.31%) |
Apr 30, 2020 | 80.66 | 81.01 | 77.75 | 78.41 | 1,828,689 | -2.39(-2.96%) |
Apr 29, 2020 | 82.82 | 83.08 | 79.67 | 80.80 | 1,602,212 | -1.23(-1.50%) |
Apr 28, 2020 | 80.24 | 82.12 | 79.88 | 82.03 | 2,163,554 | +2.78(+3.51%) |
Apr 27, 2020 | 81.44 | 82.14 | 79.21 | 79.25 | 1,681,807 | -1.95(-2.40%) |
Apr 24, 2020 | 81.91 | 82.02 | 79.90 | 81.20 | 2,160,027 | -0.54(-0.66%) |
Apr 23, 2020 | 83.18 | 84.47 | 81.46 | 81.74 | 1,689,064 | -1.74(-2.09%) |
Apr 22, 2020 | 83.67 | 84.83 | 83.29 | 83.48 | 1,668,392 | +1.09(+1.32%) |
Apr 21, 2020 | 81.52 | 83.53 | 81.07 | 82.39 | 2,058,751 | -0.64(-0.77%) |
Apr 20, 2020 | 86.25 | 86.74 | 82.96 | 83.03 | 1,705,560 | -3.86(-4.44%) |
Apr 17, 2020 | 86.82 | 87.46 | 84.20 | 86.89 | 1,653,538 | +1.20(+1.39%) |
Apr 16, 2020 | 84.53 | 86.25 | 83.61 | 85.70 | 1,768,408 | +1.79(+2.14%) |
Apr 15, 2020 | 84.88 | 85.50 | 83.13 | 83.90 | 2,285,811 | -2.11(-2.46%) |
Apr 14, 2020 | 84.12 | 86.09 | 82.79 | 86.02 | 1,967,421 | +3.73(+4.54%) |
Apr 13, 2020 | 83.83 | 84.84 | 81.32 | 82.28 | 1,308,749 | -2.77(-3.26%) |
Apr 09, 2020 | 80.45 | 85.54 | 80.20 | 85.05 | 2,574,595 | +5.21(+6.53%) |
Apr 08, 2020 | 76.52 | 80.43 | 75.79 | 79.84 | 1,882,440 | +3.84(+5.06%) |
Apr 07, 2020 | 80.64 | 81.06 | 75.48 | 76.00 | 2,073,688 | -3.05(-3.86%) |
Apr 06, 2020 | 75.93 | 79.99 | 75.48 | 79.04 | 2,445,256 | +5.22(+7.07%) |
Apr 03, 2020 | 74.75 | 76.01 | 73.62 | 73.82 | 2,411,193 | -2.39(-3.14%) |
Apr 02, 2020 | 70.52 | 76.74 | 69.78 | 76.21 | 2,177,516 | +3.89(+5.38%) |
Apr 01, 2020 | 73.57 | 75.25 | 69.76 | 72.33 | 2,565,341 | -3.99(-5.23%) |
Mar 31, 2020 | 78.25 | 78.98 | 75.26 | 76.32 | 4,586,551 | -3.26(-4.09%) |
Mar 30, 2020 | 78.46 | 80.19 | 77.21 | 79.57 | 2,438,340 | +2.44(+3.17%) |
Mar 27, 2020 | 73.03 | 80.30 | 72.06 | 77.13 | 2,109,447 | +1.99(+2.65%) |
Mar 26, 2020 | 70.18 | 76.42 | 69.59 | 75.14 | 2,469,484 | +5.22(+7.47%) |
Mar 25, 2020 | 68.97 | 72.74 | 66.94 | 69.92 | 2,691,840 | +0.46(+0.66%) |
Mar 24, 2020 | 62.58 | 69.87 | 60.87 | 69.46 | 3,484,494 | +8.07(+13.15%) |
Mar 23, 2020 | 63.45 | 66.19 | 58.89 | 61.39 | 4,445,547 | -2.77(-4.32%) |
Mar 20, 2020 | 78.43 | 78.43 | 62.42 | 64.16 | 5,428,419 | -14.13(-18.05%) |
Mar 19, 2020 | 89.85 | 90.92 | 77.95 | 78.29 | 3,445,436 | -12.23(-13.51%) |
Mar 18, 2020 | 85.27 | 93.00 | 79.69 | 90.52 | 5,003,573 | +1.79(+2.02%) |
Mar 17, 2020 | 82.48 | 94.85 | 82.01 | 88.73 | 6,638,547 | +8.47(+10.55%) |
Mar 16, 2020 | 79.23 | 87.78 | 77.94 | 80.26 | 4,742,225 | -5.84(-6.78%) |
Mar 13, 2020 | 82.49 | 86.21 | 79.87 | 86.09 | 4,095,911 | +6.74(+8.49%) |
Mar 12, 2020 | 79.23 | 84.97 | 68.35 | 79.36 | 3,494,418 | -5.03(-5.96%) |
Mar 11, 2020 | 86.58 | 87.77 | 83.43 | 84.39 | 3,082,455 | -3.98(-4.51%) |
Mar 10, 2020 | 89.13 | 91.48 | 85.07 | 88.37 | 3,597,413 | -0.28(-0.31%) |
Mar 09, 2020 | 84.70 | 90.30 | 84.70 | 88.65 | 4,021,735 | -2.03(-2.24%) |
Mar 06, 2020 | 88.04 | 91.30 | 87.07 | 90.68 | 3,080,738 | +0.53(+0.59%) |
Mar 05, 2020 | 88.65 | 91.15 | 88.39 | 90.16 | 2,127,837 | -0.09(-0.10%) |
Mar 04, 2020 | 85.50 | 90.54 | 85.50 | 90.24 | 2,098,454 | +5.74(+6.79%) |
Mar 03, 2020 | 84.61 | 86.72 | 84.15 | 84.50 | 2,897,381 | -0.10(-0.11%) |