Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.83 | 84.45 | 82.41 | 84.04 | 60,732 | +0.33(+0.40%) |
May 28, 2020 | 84.64 | 85.83 | 82.92 | 83.71 | 95,482 | +0.80(+0.97%) |
May 27, 2020 | 85.45 | 85.64 | 80.65 | 82.91 | 122,639 | -0.99(-1.18%) |
May 26, 2020 | 87.91 | 87.91 | 83.75 | 83.89 | 86,470 | -1.70(-1.99%) |
May 22, 2020 | 84.08 | 85.84 | 82.44 | 85.60 | 78,576 | +2.47(+2.97%) |
May 21, 2020 | 82.45 | 84.43 | 82.10 | 83.13 | 51,345 | +0.68(+0.82%) |
May 20, 2020 | 80.43 | 83.53 | 80.01 | 82.45 | 73,269 | +3.62(+4.59%) |
May 19, 2020 | 81.83 | 82.52 | 78.69 | 78.83 | 67,831 | -3.94(-4.77%) |
May 18, 2020 | 81.18 | 83.99 | 80.47 | 82.78 | 64,604 | +5.04(+6.49%) |
May 15, 2020 | 76.93 | 77.87 | 75.54 | 77.74 | 117,488 | +0.97(+1.26%) |
May 14, 2020 | 74.66 | 77.00 | 72.11 | 76.77 | 99,970 | +0.62(+0.82%) |
May 13, 2020 | 77.39 | 78.05 | 74.91 | 76.15 | 127,077 | -2.04(-2.61%) |
May 12, 2020 | 81.25 | 81.40 | 78.05 | 78.18 | 62,596 | -2.95(-3.63%) |
May 11, 2020 | 81.13 | 82.84 | 79.80 | 81.13 | 67,502 | -1.39(-1.68%) |
May 08, 2020 | 80.48 | 83.49 | 80.13 | 82.52 | 66,644 | +3.94(+5.01%) |
May 07, 2020 | 78.61 | 79.70 | 76.42 | 78.58 | 76,058 | +1.10(+1.42%) |
May 06, 2020 | 80.32 | 80.32 | 77.08 | 77.48 | 48,224 | -3.31(-4.10%) |
May 05, 2020 | 82.17 | 82.34 | 80.26 | 80.80 | 34,213 | +0.66(+0.82%) |
May 04, 2020 | 79.74 | 81.11 | 79.10 | 80.14 | 66,463 | -0.50(-0.62%) |
May 01, 2020 | 80.17 | 80.96 | 79.52 | 80.64 | 52,993 | -1.12(-1.37%) |
Apr 30, 2020 | 85.31 | 85.37 | 81.50 | 81.76 | 59,881 | -4.93(-5.69%) |
Apr 29, 2020 | 88.38 | 88.38 | 85.31 | 86.69 | 59,849 | +0.66(+0.77%) |
Apr 28, 2020 | 87.89 | 87.89 | 84.20 | 86.03 | 49,052 | +0.81(+0.95%) |
Apr 27, 2020 | 84.58 | 86.36 | 83.90 | 85.22 | 49,436 | +1.76(+2.11%) |
Apr 24, 2020 | 81.19 | 84.40 | 80.89 | 83.46 | 53,423 | +2.02(+2.48%) |
Apr 23, 2020 | 83.02 | 84.83 | 79.15 | 81.44 | 48,647 | -1.14(-1.37%) |
Apr 22, 2020 | 82.83 | 83.62 | 81.23 | 82.57 | 39,530 | +1.33(+1.64%) |
Apr 21, 2020 | 78.19 | 81.68 | 78.06 | 81.24 | 47,867 | +0.94(+1.17%) |
Apr 20, 2020 | 83.40 | 84.17 | 79.67 | 80.30 | 43,174 | -4.53(-5.34%) |
Apr 17, 2020 | 81.45 | 85.41 | 80.41 | 84.83 | 71,481 | +4.94(+6.18%) |
Apr 16, 2020 | 80.02 | 80.69 | 77.13 | 79.89 | 72,163 | +0.75(+0.95%) |
Apr 15, 2020 | 81.91 | 82.61 | 78.86 | 79.14 | 58,811 | -5.96(-7.01%) |
Apr 14, 2020 | 83.68 | 85.10 | 82.19 | 85.10 | 50,343 | +3.99(+4.92%) |
Apr 13, 2020 | 83.74 | 85.00 | 79.62 | 81.11 | 36,496 | -4.18(-4.90%) |
Apr 09, 2020 | 82.20 | 86.30 | 80.31 | 85.29 | 58,153 | +5.62(+7.05%) |
Apr 08, 2020 | 78.58 | 81.09 | 77.79 | 79.67 | 76,793 | +2.68(+3.48%) |
Apr 07, 2020 | 81.31 | 83.63 | 74.38 | 76.99 | 77,835 | -2.61(-3.28%) |
Apr 06, 2020 | 76.96 | 79.61 | 74.90 | 79.61 | 80,747 | +6.34(+8.66%) |
Apr 03, 2020 | 77.53 | 77.53 | 71.21 | 73.26 | 60,625 | -4.57(-5.87%) |
Apr 02, 2020 | 74.04 | 79.43 | 74.04 | 77.83 | 60,466 | +3.35(+4.50%) |
Apr 01, 2020 | 76.46 | 78.18 | 71.90 | 74.48 | 69,431 | -5.26(-6.59%) |
Mar 31, 2020 | 80.69 | 83.01 | 79.61 | 79.74 | 116,284 | -1.86(-2.28%) |
Mar 30, 2020 | 76.83 | 82.56 | 76.25 | 81.60 | 66,400 | +5.46(+7.17%) |
Mar 27, 2020 | 72.82 | 79.21 | 71.08 | 76.14 | 65,892 | +1.02(+1.36%) |
Mar 26, 2020 | 75.15 | 78.27 | 73.08 | 75.11 | 80,404 | +1.99(+2.72%) |
Mar 25, 2020 | 76.49 | 76.49 | 68.87 | 73.12 | 95,767 | -3.71(-4.83%) |
Mar 24, 2020 | 70.24 | 76.86 | 67.94 | 76.83 | 116,202 | +9.53(+14.15%) |
Mar 23, 2020 | 70.23 | 74.09 | 64.63 | 67.31 | 112,769 | -9.39(-12.24%) |
Mar 20, 2020 | 84.15 | 87.01 | 73.67 | 76.69 | 150,918 | -6.80(-8.14%) |
Mar 19, 2020 | 83.63 | 87.62 | 78.62 | 83.49 | 103,370 | -0.23(-0.28%) |
Mar 18, 2020 | 84.28 | 86.98 | 80.54 | 83.73 | 123,271 | -4.80(-5.42%) |
Mar 17, 2020 | 76.93 | 88.53 | 74.48 | 88.53 | 111,961 | +12.94(+17.12%) |
Mar 16, 2020 | 78.82 | 82.17 | 75.45 | 75.59 | 115,937 | -11.99(-13.69%) |
Mar 13, 2020 | 82.84 | 87.58 | 79.31 | 87.58 | 115,123 | +7.33(+9.14%) |
Mar 12, 2020 | 76.28 | 80.36 | 75.48 | 80.25 | 203,922 | -6.32(-7.30%) |
Mar 11, 2020 | 85.68 | 87.11 | 84.62 | 86.57 | 81,620 | -0.68(-0.77%) |
Mar 10, 2020 | 87.27 | 88.06 | 84.23 | 87.25 | 102,075 | +1.74(+2.04%) |
Mar 09, 2020 | 84.75 | 87.55 | 84.00 | 85.50 | 79,221 | -3.37(-3.79%) |
Mar 06, 2020 | 85.61 | 88.90 | 85.60 | 88.88 | 60,673 | +1.16(+1.32%) |
Mar 05, 2020 | 88.79 | 88.79 | 86.50 | 87.72 | 89,730 | -0.96(-1.09%) |
Mar 04, 2020 | 86.14 | 89.33 | 85.82 | 88.68 | 73,802 | +3.23(+3.78%) |
Mar 03, 2020 | 84.20 | 86.16 | 83.19 | 85.45 | 102,714 | +0.84(+1.00%) |