Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.10 | 89.73 | 87.56 | 89.31 | 1,694,561 | -0.17(-0.18%) |
May 28, 2020 | 90.08 | 90.76 | 88.81 | 89.47 | 1,586,780 | +0.19(+0.21%) |
May 27, 2020 | 87.64 | 89.43 | 87.16 | 89.29 | 1,163,812 | +3.19(+3.71%) |
May 26, 2020 | 86.68 | 87.96 | 85.92 | 86.10 | 2,016,142 | +2.44(+2.92%) |
May 22, 2020 | 82.68 | 83.75 | 82.25 | 83.65 | 1,300,341 | +1.01(+1.23%) |
May 21, 2020 | 82.63 | 83.15 | 82.06 | 82.64 | 1,031,016 | +0.03(+0.04%) |
May 20, 2020 | 82.91 | 83.60 | 82.51 | 82.61 | 1,054,655 | +0.80(+0.98%) |
May 19, 2020 | 80.62 | 82.58 | 80.48 | 81.81 | 1,598,255 | +0.71(+0.88%) |
May 18, 2020 | 80.83 | 81.76 | 80.35 | 81.10 | 1,324,034 | +3.59(+4.64%) |
May 15, 2020 | 75.95 | 78.03 | 75.34 | 77.51 | 2,825,672 | +0.82(+1.07%) |
May 14, 2020 | 74.45 | 77.03 | 73.25 | 76.69 | 1,968,470 | +0.76(+1.00%) |
May 13, 2020 | 78.46 | 78.62 | 75.49 | 75.93 | 1,647,844 | -2.78(-3.53%) |
May 12, 2020 | 81.32 | 81.57 | 78.51 | 78.70 | 1,447,785 | -2.36(-2.91%) |
May 11, 2020 | 81.42 | 81.75 | 80.39 | 81.06 | 945,857 | -1.05(-1.28%) |
May 08, 2020 | 82.51 | 82.86 | 81.45 | 82.11 | 1,158,836 | +0.98(+1.21%) |
May 07, 2020 | 80.79 | 81.93 | 80.39 | 81.13 | 1,423,815 | +1.55(+1.95%) |
May 06, 2020 | 79.25 | 80.31 | 78.71 | 79.58 | 1,338,805 | +0.52(+0.65%) |
May 05, 2020 | 79.42 | 81.43 | 78.45 | 79.06 | 2,107,968 | +1.48(+1.91%) |
May 04, 2020 | 77.59 | 77.85 | 76.22 | 77.58 | 2,137,599 | -0.80(-1.02%) |
May 01, 2020 | 79.82 | 80.18 | 77.84 | 78.38 | 1,242,733 | -3.29(-4.03%) |
Apr 30, 2020 | 81.13 | 82.41 | 80.31 | 81.67 | 1,505,944 | -0.61(-0.75%) |
Apr 29, 2020 | 80.16 | 82.74 | 79.85 | 82.29 | 1,465,875 | +3.64(+4.63%) |
Apr 28, 2020 | 79.09 | 80.23 | 78.04 | 78.65 | 1,402,893 | +1.44(+1.87%) |
Apr 27, 2020 | 75.50 | 77.74 | 75.24 | 77.20 | 1,165,120 | +2.16(+2.88%) |
Apr 24, 2020 | 74.59 | 75.27 | 73.29 | 75.04 | 1,042,696 | +1.34(+1.82%) |
Apr 23, 2020 | 74.74 | 75.01 | 73.09 | 73.70 | 1,407,653 | -0.20(-0.28%) |
Apr 22, 2020 | 73.80 | 74.58 | 72.07 | 73.90 | 1,213,201 | +1.93(+2.68%) |
Apr 21, 2020 | 73.87 | 74.58 | 71.90 | 71.98 | 2,570,815 | -3.74(-4.94%) |
Apr 20, 2020 | 76.61 | 77.86 | 75.14 | 75.71 | 2,082,741 | -2.49(-3.19%) |
Apr 17, 2020 | 76.36 | 78.44 | 76.34 | 78.21 | 1,878,578 | +4.20(+5.67%) |
Apr 16, 2020 | 74.03 | 75.38 | 71.20 | 74.01 | 1,910,353 | -0.05(-0.07%) |
Apr 15, 2020 | 73.47 | 74.52 | 72.56 | 74.06 | 1,257,428 | -1.98(-2.60%) |
Apr 14, 2020 | 76.82 | 78.89 | 75.41 | 76.04 | 1,246,615 | +1.08(+1.44%) |
Apr 13, 2020 | 74.97 | 75.40 | 73.30 | 74.95 | 994,442 | -1.23(-1.61%) |
Apr 09, 2020 | 75.77 | 78.53 | 75.31 | 76.18 | 1,579,037 | +0.97(+1.29%) |
Apr 08, 2020 | 73.26 | 75.70 | 73.26 | 75.21 | 1,386,465 | +1.40(+1.90%) |
Apr 07, 2020 | 78.01 | 79.37 | 73.62 | 73.81 | 1,667,185 | +0.35(+0.48%) |
Apr 06, 2020 | 73.47 | 74.28 | 72.46 | 73.46 | 1,836,824 | +4.03(+5.81%) |
Apr 03, 2020 | 68.95 | 70.47 | 67.89 | 69.42 | 1,851,058 | +0.19(+0.28%) |
Apr 02, 2020 | 67.50 | 69.80 | 66.81 | 69.23 | 1,812,942 | +1.25(+1.83%) |
Apr 01, 2020 | 66.66 | 68.58 | 66.24 | 67.98 | 2,176,749 | -2.15(-3.07%) |
Mar 31, 2020 | 71.11 | 71.78 | 68.72 | 70.13 | 2,519,575 | -1.66(-2.31%) |
Mar 30, 2020 | 69.11 | 72.16 | 67.98 | 71.79 | 1,448,434 | +2.64(+3.82%) |
Mar 27, 2020 | 66.95 | 71.71 | 66.10 | 69.15 | 2,205,846 | -1.36(-1.93%) |
Mar 26, 2020 | 70.48 | 72.49 | 67.89 | 70.51 | 2,431,171 | +1.37(+1.99%) |
Mar 25, 2020 | 66.37 | 72.54 | 63.88 | 69.14 | 3,399,233 | +2.98(+4.50%) |
Mar 24, 2020 | 60.39 | 67.64 | 59.55 | 66.16 | 3,247,886 | +9.48(+16.72%) |
Mar 23, 2020 | 60.86 | 61.25 | 55.21 | 56.69 | 2,595,133 | -5.02(-8.14%) |
Mar 20, 2020 | 68.86 | 68.86 | 61.45 | 61.71 | 3,304,199 | -5.49(-8.17%) |
Mar 19, 2020 | 63.11 | 68.37 | 60.22 | 67.20 | 3,427,707 | +3.27(+5.12%) |
Mar 18, 2020 | 58.96 | 65.56 | 53.38 | 63.93 | 3,873,504 | -0.24(-0.38%) |
Mar 17, 2020 | 62.36 | 65.02 | 58.67 | 64.17 | 3,273,943 | +3.27(+5.37%) |
Mar 16, 2020 | 64.12 | 65.45 | 59.98 | 60.90 | 2,976,554 | -11.74(-16.17%) |
Mar 13, 2020 | 69.62 | 72.74 | 65.70 | 72.65 | 2,525,720 | +6.89(+10.49%) |
Mar 12, 2020 | 68.91 | 72.73 | 65.00 | 65.75 | 3,594,048 | -9.30(-12.39%) |
Mar 11, 2020 | 77.15 | 77.92 | 74.28 | 75.05 | 2,281,233 | -4.87(-6.09%) |
Mar 10, 2020 | 76.53 | 79.97 | 75.19 | 79.92 | 3,143,300 | +5.83(+7.87%) |
Mar 09, 2020 | 77.71 | 82.32 | 72.60 | 74.09 | 3,719,240 | -11.91(-13.85%) |
Mar 06, 2020 | 83.56 | 86.37 | 83.41 | 86.00 | 2,844,726 | -0.53(-0.62%) |
Mar 05, 2020 | 86.04 | 87.36 | 85.29 | 86.54 | 1,992,464 | -1.88(-2.13%) |
Mar 04, 2020 | 86.28 | 88.68 | 85.14 | 88.42 | 1,682,523 | +3.59(+4.23%) |
Mar 03, 2020 | 87.45 | 89.30 | 84.31 | 84.84 | 2,324,523 | -2.62(-3.00%) |