Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.60 | 88.96 | 88.01 | 88.74 | 349,600 | +0.32(+0.36%) |
May 28, 2020 | 88.17 | 88.86 | 88.17 | 88.42 | 284,930 | +0.84(+0.96%) |
May 27, 2020 | 87.48 | 87.58 | 86.72 | 87.58 | 208,072 | +0.64(+0.74%) |
May 26, 2020 | 87.72 | 87.72 | 86.88 | 86.94 | 371,286 | +0.85(+0.99%) |
May 22, 2020 | 85.96 | 86.15 | 85.73 | 86.09 | 186,100 | -0.02(-0.02%) |
May 21, 2020 | 86.71 | 86.71 | 85.84 | 86.11 | 248,681 | -0.68(-0.78%) |
May 20, 2020 | 87.17 | 87.25 | 86.68 | 86.79 | 221,907 | +0.64(+0.74%) |
May 19, 2020 | 86.89 | 86.90 | 86.14 | 86.16 | 352,321 | -0.89(-1.02%) |
May 18, 2020 | 86.57 | 87.35 | 86.48 | 87.04 | 448,132 | +1.90(+2.23%) |
May 15, 2020 | 84.47 | 85.15 | 84.35 | 85.14 | 277,800 | +0.03(+0.03%) |
May 14, 2020 | 83.73 | 85.16 | 83.37 | 85.11 | 630,250 | +0.38(+0.45%) |
May 13, 2020 | 85.79 | 85.81 | 84.26 | 84.73 | 343,734 | -0.94(-1.10%) |
May 12, 2020 | 86.81 | 86.92 | 85.60 | 85.67 | 611,552 | -0.87(-1.01%) |
May 11, 2020 | 86.51 | 86.97 | 86.14 | 86.54 | 410,507 | -0.07(-0.08%) |
May 08, 2020 | 86.36 | 86.77 | 86.28 | 86.61 | 608,400 | +0.97(+1.13%) |
May 07, 2020 | 85.41 | 86.15 | 85.38 | 85.64 | 473,384 | +0.93(+1.10%) |
May 06, 2020 | 86.03 | 86.28 | 84.71 | 84.71 | 334,276 | -1.19(-1.39%) |
May 05, 2020 | 85.83 | 86.46 | 85.71 | 85.90 | 473,277 | +0.59(+0.70%) |
May 04, 2020 | 84.95 | 85.38 | 84.52 | 85.31 | 496,607 | +0.30(+0.35%) |
May 01, 2020 | 85.27 | 85.42 | 84.67 | 85.01 | 521,800 | -1.24(-1.44%) |
Apr 30, 2020 | 87.21 | 87.21 | 86.13 | 86.25 | 664,611 | -1.59(-1.81%) |
Apr 29, 2020 | 88.20 | 88.31 | 87.57 | 87.84 | 452,853 | +0.69(+0.79%) |
Apr 28, 2020 | 88.19 | 88.19 | 87.06 | 87.15 | 357,882 | +0.09(+0.10%) |
Apr 27, 2020 | 86.67 | 87.25 | 86.37 | 87.06 | 1,026,092 | +1.21(+1.41%) |
Apr 24, 2020 | 85.85 | 86.11 | 85.10 | 85.85 | 685,500 | +0.58(+0.68%) |
Apr 23, 2020 | 86.28 | 86.60 | 85.23 | 85.27 | 523,142 | -0.51(-0.59%) |
Apr 22, 2020 | 85.66 | 86.11 | 85.39 | 85.78 | 525,288 | +1.57(+1.86%) |
Apr 21, 2020 | 84.77 | 85.16 | 83.97 | 84.21 | 401,856 | -1.74(-2.02%) |
Apr 20, 2020 | 86.59 | 87.10 | 85.85 | 85.95 | 384,239 | -1.35(-1.55%) |
Apr 17, 2020 | 87.23 | 87.46 | 86.22 | 87.30 | 317,900 | +1.59(+1.86%) |
Apr 16, 2020 | 85.86 | 85.93 | 85.04 | 85.71 | 414,819 | +0.35(+0.41%) |
Apr 15, 2020 | 85.29 | 85.90 | 85.00 | 85.36 | 436,200 | -1.65(-1.90%) |
Apr 14, 2020 | 86.52 | 87.35 | 86.37 | 87.01 | 610,404 | +1.96(+2.30%) |
Apr 13, 2020 | 85.70 | 85.73 | 84.40 | 85.05 | 384,341 | -0.99(-1.15%) |
Apr 09, 2020 | 84.94 | 86.73 | 84.94 | 86.04 | 415,600 | +1.63(+1.93%) |
Apr 08, 2020 | 83.35 | 84.72 | 82.34 | 84.41 | 309,158 | +1.94(+2.35%) |
Apr 07, 2020 | 84.71 | 84.83 | 82.36 | 82.47 | 635,075 | +0.07(+0.08%) |
Apr 06, 2020 | 80.71 | 82.76 | 80.60 | 82.40 | 601,641 | +3.98(+5.08%) |
Apr 03, 2020 | 79.38 | 79.59 | 77.91 | 78.42 | 592,800 | -1.08(-1.36%) |
Apr 02, 2020 | 77.68 | 79.84 | 77.64 | 79.50 | 445,610 | +1.56(+2.00%) |
Apr 01, 2020 | 78.25 | 78.86 | 77.41 | 77.94 | 990,504 | -2.40(-2.99%) |
Mar 31, 2020 | 81.43 | 81.73 | 80.26 | 80.34 | 359,391 | -1.61(-1.96%) |
Mar 30, 2020 | 80.46 | 82.05 | 80.26 | 81.95 | 680,453 | +1.62(+2.02%) |
Mar 27, 2020 | 79.09 | 81.91 | 79.09 | 80.33 | 896,300 | -1.57(-1.92%) |
Mar 26, 2020 | 78.61 | 81.98 | 78.02 | 81.90 | 798,092 | +4.57(+5.91%) |
Mar 25, 2020 | 76.64 | 79.23 | 75.23 | 77.33 | 617,675 | +1.29(+1.70%) |
Mar 24, 2020 | 74.17 | 76.13 | 74.00 | 76.04 | 2,063,449 | +5.30(+7.49%) |
Mar 23, 2020 | 72.88 | 72.91 | 70.06 | 70.74 | 1,379,483 | -2.40(-3.28%) |
Mar 20, 2020 | 76.78 | 77.05 | 73.00 | 73.14 | 1,791,600 | -2.21(-2.93%) |
Mar 19, 2020 | 75.60 | 77.21 | 73.49 | 75.35 | 944,954 | -1.00(-1.31%) |
Mar 18, 2020 | 75.41 | 78.48 | 73.06 | 76.35 | 1,868,469 | -4.45(-5.51%) |
Mar 17, 2020 | 76.62 | 80.80 | 76.25 | 80.80 | 1,076,496 | +5.29(+7.01%) |
Mar 16, 2020 | 72.57 | 79.28 | 71.89 | 75.51 | 806,247 | -7.42(-8.95%) |
Mar 13, 2020 | 82.61 | 83.03 | 78.36 | 82.93 | 1,504,400 | +4.56(+5.82%) |
Mar 12, 2020 | 80.91 | 82.20 | 78.21 | 78.37 | 1,402,371 | -8.32(-9.60%) |
Mar 11, 2020 | 88.78 | 88.80 | 86.03 | 86.69 | 1,036,290 | -3.45(-3.83%) |
Mar 10, 2020 | 90.44 | 90.44 | 87.44 | 90.14 | 868,605 | +2.03(+2.30%) |
Mar 09, 2020 | 87.46 | 90.24 | 87.46 | 88.11 | 808,402 | -4.91(-5.28%) |
Mar 06, 2020 | 92.05 | 93.31 | 91.41 | 93.02 | 880,100 | -0.82(-0.87%) |
Mar 05, 2020 | 93.98 | 94.85 | 93.34 | 93.84 | 424,469 | -1.41(-1.48%) |
Mar 04, 2020 | 93.92 | 95.39 | 93.48 | 95.25 | 375,515 | +2.80(+3.03%) |
Mar 03, 2020 | 93.44 | 95.34 | 91.65 | 92.45 | 528,037 | -0.55(-0.59%) |