Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.77 | 78.97 | 78.69 | 78.95 | 6,900,193 | +0.22(+0.29%) |
May 28, 2020 | 78.62 | 78.73 | 78.58 | 78.73 | 8,221,467 | +0.03(+0.03%) |
May 27, 2020 | 78.80 | 78.83 | 78.64 | 78.70 | 8,470,328 | +0.04(+0.05%) |
May 26, 2020 | 78.72 | 78.72 | 78.60 | 78.67 | 5,783,744 | -0.04(-0.06%) |
May 22, 2020 | 78.74 | 78.74 | 78.68 | 78.71 | 4,131,875 | +0.03(+0.03%) |
May 21, 2020 | 78.67 | 78.75 | 78.63 | 78.68 | 6,416,534 | +0.08(+0.10%) |
May 20, 2020 | 78.46 | 78.64 | 78.37 | 78.60 | 4,886,955 | +0.21(+0.26%) |
May 19, 2020 | 78.37 | 78.41 | 78.27 | 78.40 | 3,433,213 | +0.10(+0.13%) |
May 18, 2020 | 78.48 | 78.48 | 78.19 | 78.30 | 3,979,527 | -0.14(-0.18%) |
May 15, 2020 | 78.59 | 78.59 | 78.38 | 78.44 | 3,197,262 | +0.04(+0.06%) |
May 14, 2020 | 78.33 | 78.40 | 78.29 | 78.40 | 3,167,809 | +0.22(+0.28%) |
May 13, 2020 | 78.25 | 78.30 | 78.14 | 78.18 | 2,927,450 | +0.09(+0.11%) |
May 12, 2020 | 78.01 | 78.19 | 77.93 | 78.09 | 4,390,622 | +0.25(+0.32%) |
May 11, 2020 | 78.06 | 78.10 | 77.80 | 77.84 | 4,837,629 | -0.24(-0.31%) |
May 08, 2020 | 78.24 | 78.28 | 78.04 | 78.08 | 3,428,438 | -0.22(-0.29%) |
May 07, 2020 | 78.29 | 78.34 | 78.10 | 78.31 | 3,814,630 | +0.25(+0.32%) |
May 06, 2020 | 78.34 | 78.38 | 78.00 | 78.06 | 5,575,158 | -0.35(-0.45%) |
May 05, 2020 | 78.41 | 78.46 | 78.38 | 78.41 | 4,037,292 | -0.07(-0.09%) |
May 04, 2020 | 78.43 | 78.50 | 78.37 | 78.48 | 8,102,965 | +0.08(+0.10%) |
May 01, 2020 | 78.47 | 78.53 | 78.27 | 78.40 | 5,408,687 | -0.03(-0.04%) |
Apr 30, 2020 | 78.59 | 78.62 | 78.42 | 78.43 | 6,014,187 | -0.06(-0.08%) |
Apr 29, 2020 | 78.55 | 78.61 | 78.40 | 78.49 | 5,431,128 | +0.05(+0.07%) |
Apr 28, 2020 | 78.42 | 78.47 | 78.33 | 78.44 | 3,479,914 | +0.23(+0.30%) |
Apr 27, 2020 | 78.45 | 78.47 | 78.19 | 78.21 | 3,478,383 | -0.28(-0.35%) |
Apr 24, 2020 | 78.47 | 78.53 | 78.39 | 78.48 | 2,535,609 | -0.03(-0.03%) |
Apr 23, 2020 | 78.48 | 78.57 | 78.42 | 78.51 | 2,886,774 | +0.13(+0.16%) |
Apr 22, 2020 | 78.38 | 78.44 | 78.26 | 78.38 | 3,615,332 | -0.06(-0.08%) |
Apr 21, 2020 | 78.60 | 78.61 | 78.37 | 78.45 | 5,035,542 | +0.10(+0.13%) |
Apr 20, 2020 | 78.45 | 78.46 | 78.28 | 78.35 | 4,134,199 | -0.13(-0.16%) |
Apr 17, 2020 | 78.61 | 78.74 | 78.35 | 78.47 | 3,936,805 | -0.11(-0.14%) |
Apr 16, 2020 | 78.54 | 78.69 | 78.42 | 78.58 | 3,860,199 | +0.04(+0.06%) |
Apr 15, 2020 | 78.19 | 78.55 | 78.15 | 78.54 | 4,376,693 | +0.39(+0.49%) |
Apr 14, 2020 | 78.32 | 78.32 | 78.07 | 78.15 | 6,491,893 | +0.04(+0.06%) |
Apr 13, 2020 | 78.32 | 78.32 | 77.92 | 78.11 | 7,827,306 | -0.30(-0.38%) |
Apr 09, 2020 | 77.75 | 78.40 | 77.75 | 78.40 | 5,657,783 | +0.85(+1.10%) |
Apr 08, 2020 | 77.34 | 77.55 | 77.26 | 77.55 | 5,101,766 | +0.20(+0.25%) |
Apr 07, 2020 | 77.28 | 77.43 | 77.13 | 77.35 | 6,705,354 | +0.07(+0.09%) |
Apr 06, 2020 | 77.34 | 77.34 | 77.08 | 77.28 | 4,879,467 | +0.24(+0.31%) |
Apr 03, 2020 | 77.12 | 77.19 | 76.92 | 77.04 | 4,631,936 | -0.04(-0.05%) |
Apr 02, 2020 | 77.18 | 77.23 | 76.98 | 77.08 | 7,092,041 | +0.36(+0.47%) |
Apr 01, 2020 | 77.18 | 77.30 | 76.67 | 76.72 | 6,689,192 | +0.39(+0.52%) |
Mar 31, 2020 | 77.13 | 77.28 | 76.32 | 76.32 | 9,533,358 | -0.72(-0.93%) |
Mar 30, 2020 | 76.92 | 77.41 | 76.92 | 77.04 | 6,744,162 | +0.08(+0.10%) |
Mar 27, 2020 | 76.34 | 77.03 | 76.20 | 76.96 | 5,563,867 | +0.41(+0.54%) |
Mar 26, 2020 | 76.05 | 76.63 | 76.05 | 76.55 | 12,081,796 | +0.35(+0.46%) |
Mar 25, 2020 | 75.24 | 76.59 | 75.24 | 76.20 | 10,797,608 | +1.08(+1.44%) |
Mar 24, 2020 | 74.18 | 75.33 | 73.99 | 75.12 | 10,479,542 | +0.01(+0.01%) |
Mar 23, 2020 | 72.62 | 75.11 | 72.61 | 75.11 | 12,271,137 | +1.63(+2.21%) |
Mar 20, 2020 | 72.16 | 73.82 | 72.16 | 73.48 | 9,912,951 | +1.23(+1.70%) |
Mar 19, 2020 | 71.31 | 72.95 | 71.16 | 72.25 | 12,309,034 | -0.04(-0.06%) |
Mar 18, 2020 | 72.83 | 73.93 | 71.82 | 72.30 | 11,268,706 | -1.79(-2.41%) |
Mar 17, 2020 | 74.71 | 75.76 | 74.03 | 74.09 | 15,241,826 | -1.56(-2.07%) |
Mar 16, 2020 | 72.72 | 75.70 | 71.10 | 75.65 | 9,405,780 | +0.79(+1.05%) |
Mar 13, 2020 | 73.05 | 75.52 | 72.88 | 74.87 | 15,809,729 | +3.03(+4.22%) |
Mar 12, 2020 | 74.65 | 75.91 | 68.40 | 71.83 | 18,992,678 | -4.13(-5.44%) |
Mar 11, 2020 | 77.60 | 78.01 | 75.89 | 75.97 | 11,755,316 | -1.47(-1.89%) |
Mar 10, 2020 | 78.19 | 78.42 | 77.43 | 77.43 | 15,853,287 | -1.06(-1.34%) |
Mar 09, 2020 | 79.59 | 79.87 | 78.43 | 78.49 | 13,917,417 | -0.17(-0.22%) |
Mar 06, 2020 | 78.88 | 78.93 | 78.39 | 78.66 | 11,380,240 | +0.54(+0.69%) |
Mar 05, 2020 | 78.14 | 78.25 | 78.05 | 78.12 | 6,021,960 | +0.30(+0.38%) |
Mar 04, 2020 | 78.03 | 78.16 | 77.80 | 77.83 | 8,326,256 | -0.02(-0.02%) |
Mar 03, 2020 | 77.41 | 78.25 | 77.39 | 77.84 | 10,426,867 | +0.75(+0.97%) |