Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.08 | 91.71 | 89.99 | 91.51 | 4,698,824 | -0.01(-0.01%) |
May 28, 2020 | 92.75 | 92.88 | 91.31 | 91.51 | 2,584,221 | -0.44(-0.48%) |
May 27, 2020 | 91.57 | 91.98 | 90.35 | 91.96 | 4,780,865 | +2.08(+2.32%) |
May 26, 2020 | 89.98 | 90.61 | 89.74 | 89.87 | 4,216,935 | +2.18(+2.49%) |
May 22, 2020 | 87.64 | 87.75 | 87.03 | 87.69 | 2,443,659 | +0.00(+0.00%) |
May 21, 2020 | 88.12 | 88.52 | 87.40 | 87.69 | 2,154,408 | -0.62(-0.71%) |
May 20, 2020 | 88.08 | 88.73 | 87.84 | 88.31 | 2,788,120 | +1.40(+1.61%) |
May 19, 2020 | 88.19 | 88.23 | 86.91 | 86.91 | 2,812,215 | -1.50(-1.69%) |
May 18, 2020 | 87.63 | 88.92 | 87.49 | 88.41 | 2,580,839 | +3.31(+3.89%) |
May 15, 2020 | 84.61 | 85.36 | 84.10 | 85.10 | 2,965,923 | -0.02(-0.02%) |
May 14, 2020 | 82.88 | 85.16 | 82.10 | 85.12 | 3,851,599 | +1.27(+1.52%) |
May 13, 2020 | 85.40 | 85.41 | 83.21 | 83.84 | 5,218,657 | -1.84(-2.15%) |
May 12, 2020 | 87.83 | 88.03 | 85.68 | 85.68 | 3,256,190 | -1.82(-2.08%) |
May 11, 2020 | 87.34 | 87.99 | 86.85 | 87.51 | 2,610,801 | -0.56(-0.64%) |
May 08, 2020 | 87.34 | 88.18 | 87.02 | 88.07 | 2,530,647 | +1.98(+2.30%) |
May 07, 2020 | 86.43 | 87.12 | 85.98 | 86.09 | 2,676,476 | +0.64(+0.75%) |
May 06, 2020 | 87.21 | 87.33 | 85.40 | 85.45 | 1,575,842 | -1.28(-1.48%) |
May 05, 2020 | 87.26 | 87.82 | 86.70 | 86.73 | 3,291,271 | +0.49(+0.57%) |
May 04, 2020 | 85.79 | 86.38 | 85.13 | 86.24 | 3,322,467 | -0.29(-0.33%) |
May 01, 2020 | 87.65 | 87.69 | 86.13 | 86.53 | 2,216,713 | -2.41(-2.71%) |
Apr 30, 2020 | 90.03 | 90.09 | 86.51 | 88.94 | 2,111,737 | -1.95(-2.14%) |
Apr 29, 2020 | 90.93 | 91.58 | 90.18 | 90.89 | 2,600,036 | +1.72(+1.93%) |
Apr 28, 2020 | 90.13 | 90.46 | 88.85 | 89.17 | 3,745,898 | +0.41(+0.46%) |
Apr 27, 2020 | 87.58 | 89.16 | 87.46 | 88.76 | 3,572,210 | +1.80(+2.06%) |
Apr 24, 2020 | 86.36 | 87.28 | 85.70 | 86.97 | 2,227,572 | +1.06(+1.23%) |
Apr 23, 2020 | 86.10 | 87.37 | 85.88 | 85.91 | 2,108,908 | +0.15(+0.18%) |
Apr 22, 2020 | 86.11 | 86.36 | 85.41 | 85.76 | 2,278,901 | +1.28(+1.52%) |
Apr 21, 2020 | 85.09 | 85.86 | 84.35 | 84.48 | 2,123,422 | -2.41(-2.77%) |
Apr 20, 2020 | 87.08 | 88.39 | 86.77 | 86.88 | 2,990,930 | -1.72(-1.95%) |
Apr 17, 2020 | 87.96 | 88.94 | 87.14 | 88.61 | 3,436,880 | +3.00(+3.50%) |
Apr 16, 2020 | 85.96 | 86.02 | 84.67 | 85.61 | 4,603,093 | -0.14(-0.16%) |
Apr 15, 2020 | 86.15 | 86.23 | 84.98 | 85.75 | 3,307,853 | -2.45(-2.78%) |
Apr 14, 2020 | 87.93 | 88.53 | 87.05 | 88.20 | 4,507,007 | +1.99(+2.31%) |
Apr 13, 2020 | 87.46 | 87.98 | 85.29 | 86.21 | 3,812,022 | -1.66(-1.89%) |
Apr 09, 2020 | 87.17 | 89.10 | 86.89 | 87.87 | 4,034,165 | +1.87(+2.17%) |
Apr 08, 2020 | 83.53 | 86.44 | 82.82 | 86.00 | 2,936,723 | +3.35(+4.05%) |
Apr 07, 2020 | 85.31 | 85.70 | 82.63 | 82.65 | 3,868,723 | +0.31(+0.37%) |
Apr 06, 2020 | 80.72 | 83.06 | 80.28 | 82.35 | 3,924,439 | +4.64(+5.97%) |
Apr 03, 2020 | 78.65 | 79.47 | 76.87 | 77.71 | 4,132,013 | -1.20(-1.52%) |
Apr 02, 2020 | 76.51 | 79.32 | 76.49 | 78.91 | 3,753,071 | +1.99(+2.59%) |
Apr 01, 2020 | 77.28 | 78.29 | 76.16 | 76.91 | 4,763,054 | -3.46(-4.30%) |
Mar 31, 2020 | 81.82 | 82.25 | 80.00 | 80.37 | 4,910,103 | -1.58(-1.93%) |
Mar 30, 2020 | 79.97 | 82.26 | 79.37 | 81.95 | 5,390,003 | +2.44(+3.06%) |
Mar 27, 2020 | 79.07 | 81.80 | 78.51 | 79.51 | 5,310,293 | -2.16(-2.64%) |
Mar 26, 2020 | 77.46 | 82.31 | 77.45 | 81.67 | 5,908,276 | +4.91(+6.40%) |
Mar 25, 2020 | 75.58 | 79.72 | 74.14 | 76.76 | 6,158,193 | +1.39(+1.84%) |
Mar 24, 2020 | 72.07 | 75.51 | 72.02 | 75.37 | 7,905,518 | +6.72(+9.78%) |
Mar 23, 2020 | 71.05 | 71.24 | 67.57 | 68.66 | 9,560,248 | -2.94(-4.11%) |
Mar 20, 2020 | 75.55 | 76.11 | 71.49 | 71.60 | 10,841,436 | -3.56(-4.74%) |
Mar 19, 2020 | 74.87 | 76.80 | 72.63 | 75.16 | 6,179,240 | -0.85(-1.12%) |
Mar 18, 2020 | 75.59 | 77.77 | 71.93 | 76.01 | 6,538,653 | -4.67(-5.79%) |
Mar 17, 2020 | 77.16 | 81.03 | 75.17 | 80.68 | 7,475,026 | +5.08(+6.72%) |
Mar 16, 2020 | 76.79 | 81.05 | 75.35 | 75.60 | 6,144,015 | -9.42(-11.08%) |
Mar 13, 2020 | 82.39 | 85.26 | 78.35 | 85.01 | 6,713,510 | +7.12(+9.14%) |
Mar 12, 2020 | 80.50 | 83.43 | 77.81 | 77.90 | 8,005,516 | -8.69(-10.04%) |
Mar 11, 2020 | 88.71 | 89.12 | 85.53 | 86.59 | 4,096,313 | -4.62(-5.06%) |
Mar 10, 2020 | 90.68 | 91.25 | 86.62 | 91.20 | 6,069,009 | +3.81(+4.36%) |
Mar 09, 2020 | 89.08 | 90.28 | 86.72 | 87.39 | 6,535,925 | -7.57(-7.97%) |
Mar 06, 2020 | 93.60 | 95.41 | 92.97 | 94.96 | 4,508,507 | -1.62(-1.68%) |
Mar 05, 2020 | 97.48 | 98.14 | 95.69 | 96.58 | 1,983,256 | -3.30(-3.30%) |
Mar 04, 2020 | 97.80 | 99.91 | 96.84 | 99.88 | 2,229,721 | +4.22(+4.41%) |
Mar 03, 2020 | 98.53 | 99.92 | 94.83 | 95.66 | 3,000,458 | -2.74(-2.78%) |