Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.17 | 88.72 | 86.84 | 88.13 | 1,511,578 | -1.07(-1.20%) |
May 28, 2020 | 92.85 | 93.18 | 88.73 | 89.21 | 2,932,077 | -2.55(-2.77%) |
May 27, 2020 | 89.97 | 92.05 | 88.00 | 91.75 | 2,336,513 | +3.85(+4.38%) |
May 26, 2020 | 87.58 | 88.61 | 87.57 | 87.90 | 1,779,219 | +3.54(+4.19%) |
May 22, 2020 | 84.49 | 85.00 | 83.22 | 84.36 | 666,628 | +0.08(+0.10%) |
May 21, 2020 | 84.20 | 84.97 | 83.55 | 84.28 | 1,012,137 | +0.11(+0.13%) |
May 20, 2020 | 82.93 | 84.62 | 82.90 | 84.17 | 2,523,578 | +2.90(+3.57%) |
May 19, 2020 | 83.21 | 83.66 | 81.27 | 81.27 | 1,366,219 | -2.11(-2.53%) |
May 18, 2020 | 81.03 | 84.22 | 80.83 | 83.38 | 1,902,212 | +6.05(+7.82%) |
May 15, 2020 | 75.99 | 77.63 | 75.41 | 77.34 | 2,586,154 | +0.75(+0.98%) |
May 14, 2020 | 74.73 | 76.62 | 72.34 | 76.59 | 2,042,616 | +0.34(+0.45%) |
May 13, 2020 | 78.73 | 78.73 | 75.05 | 76.24 | 1,354,337 | -3.20(-4.03%) |
May 12, 2020 | 83.38 | 83.40 | 79.35 | 79.45 | 1,535,541 | -3.43(-4.13%) |
May 11, 2020 | 83.38 | 84.02 | 81.66 | 82.87 | 1,457,171 | -1.84(-2.17%) |
May 08, 2020 | 82.37 | 84.76 | 82.37 | 84.72 | 1,103,198 | +3.64(+4.49%) |
May 07, 2020 | 80.93 | 82.02 | 80.63 | 81.08 | 1,196,700 | +1.33(+1.67%) |
May 06, 2020 | 81.85 | 82.43 | 79.65 | 79.74 | 1,196,737 | -1.68(-2.06%) |
May 05, 2020 | 83.39 | 84.48 | 81.18 | 81.42 | 1,483,393 | -0.38(-0.46%) |
May 04, 2020 | 80.91 | 82.13 | 79.83 | 81.80 | 1,643,979 | -0.19(-0.24%) |
May 01, 2020 | 83.52 | 83.52 | 80.63 | 81.99 | 1,433,380 | -3.47(-4.06%) |
Apr 30, 2020 | 87.29 | 87.29 | 85.11 | 85.47 | 1,774,890 | -3.41(-3.83%) |
Apr 29, 2020 | 87.17 | 90.03 | 86.57 | 88.87 | 1,677,201 | +4.22(+4.99%) |
Apr 28, 2020 | 84.73 | 85.57 | 83.10 | 84.65 | 2,215,836 | +2.13(+2.58%) |
Apr 27, 2020 | 79.66 | 83.17 | 79.48 | 82.52 | 1,080,740 | +3.70(+4.70%) |
Apr 24, 2020 | 78.40 | 79.41 | 77.25 | 78.82 | 1,520,327 | +1.02(+1.31%) |
Apr 23, 2020 | 77.39 | 79.45 | 77.16 | 77.80 | 1,519,800 | +0.85(+1.11%) |
Apr 22, 2020 | 78.00 | 78.38 | 76.61 | 76.95 | 720,549 | +0.49(+0.64%) |
Apr 21, 2020 | 75.71 | 77.17 | 75.35 | 76.46 | 867,975 | -1.45(-1.87%) |
Apr 20, 2020 | 77.85 | 79.57 | 77.04 | 77.91 | 1,986,848 | -1.59(-2.00%) |
Apr 17, 2020 | 79.07 | 80.21 | 78.35 | 79.50 | 1,663,114 | +3.53(+4.64%) |
Apr 16, 2020 | 77.33 | 77.45 | 74.47 | 75.98 | 1,599,646 | -1.05(-1.36%) |
Apr 15, 2020 | 78.31 | 78.58 | 76.48 | 77.02 | 944,682 | -4.09(-5.05%) |
Apr 14, 2020 | 82.14 | 82.89 | 80.19 | 81.11 | 1,332,158 | +0.92(+1.14%) |
Apr 13, 2020 | 82.51 | 82.81 | 79.45 | 80.20 | 1,641,377 | -2.79(-3.36%) |
Apr 09, 2020 | 80.85 | 83.53 | 80.84 | 82.98 | 1,854,505 | +4.44(+5.66%) |
Apr 08, 2020 | 76.21 | 79.25 | 75.50 | 78.54 | 1,702,934 | +3.50(+4.66%) |
Apr 07, 2020 | 77.11 | 79.08 | 74.51 | 75.04 | 1,356,565 | +0.56(+0.76%) |
Apr 06, 2020 | 71.97 | 74.75 | 71.78 | 74.48 | 1,745,849 | +5.56(+8.06%) |
Apr 03, 2020 | 70.97 | 71.57 | 67.74 | 68.92 | 1,971,046 | -2.48(-3.48%) |
Apr 02, 2020 | 70.58 | 73.59 | 69.56 | 71.40 | 1,923,030 | +0.53(+0.74%) |
Apr 01, 2020 | 72.86 | 73.15 | 70.24 | 70.87 | 1,798,875 | -5.07(-6.68%) |
Mar 31, 2020 | 76.20 | 76.98 | 74.38 | 75.95 | 1,661,411 | -0.44(-0.58%) |
Mar 30, 2020 | 75.43 | 76.73 | 73.65 | 76.39 | 1,984,484 | +1.18(+1.56%) |
Mar 27, 2020 | 75.55 | 77.52 | 73.79 | 75.22 | 1,421,607 | -2.76(-3.54%) |
Mar 26, 2020 | 73.82 | 78.61 | 73.82 | 77.98 | 1,798,660 | +4.80(+6.55%) |
Mar 25, 2020 | 72.20 | 75.86 | 69.99 | 73.18 | 1,236,777 | +1.33(+1.86%) |
Mar 24, 2020 | 69.14 | 71.98 | 68.71 | 71.85 | 2,277,827 | +5.76(+8.72%) |
Mar 23, 2020 | 67.77 | 68.03 | 63.76 | 66.08 | 3,965,950 | -1.55(-2.29%) |
Mar 20, 2020 | 72.06 | 72.97 | 67.21 | 67.63 | 2,021,706 | -3.34(-4.71%) |
Mar 19, 2020 | 66.29 | 72.47 | 64.78 | 70.97 | 2,734,911 | +3.42(+5.07%) |
Mar 18, 2020 | 71.45 | 73.42 | 65.90 | 67.55 | 3,342,656 | -7.98(-10.57%) |
Mar 17, 2020 | 71.95 | 75.99 | 69.15 | 75.53 | 2,757,318 | +4.27(+5.99%) |
Mar 16, 2020 | 73.84 | 76.14 | 71.06 | 71.26 | 2,893,153 | -10.76(-13.12%) |
Mar 13, 2020 | 80.66 | 82.02 | 75.23 | 82.02 | 3,705,013 | +6.47(+8.57%) |
Mar 12, 2020 | 79.51 | 81.17 | 75.48 | 75.55 | 3,046,858 | -9.65(-11.32%) |
Mar 11, 2020 | 88.80 | 89.18 | 84.30 | 85.19 | 2,420,433 | -5.96(-6.53%) |
Mar 10, 2020 | 91.38 | 92.18 | 86.90 | 91.15 | 2,027,065 | +2.75(+3.11%) |
Mar 09, 2020 | 92.76 | 92.76 | 88.39 | 88.40 | 2,535,340 | -10.25(-10.39%) |
Mar 06, 2020 | 97.89 | 99.97 | 96.46 | 98.64 | 1,498,517 | -2.06(-2.05%) |
Mar 05, 2020 | 102.24 | 102.67 | 99.51 | 100.70 | 1,245,266 | -3.87(-3.70%) |
Mar 04, 2020 | 103.62 | 104.59 | 101.96 | 104.57 | 2,068,355 | +2.56(+2.51%) |
Mar 03, 2020 | 104.44 | 106.27 | 100.96 | 102.01 | 1,145,870 | -2.19(-2.10%) |