Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.74 | 88.74 | 86.17 | 88.28 | 10,007,306 | +0.39(+0.45%) |
May 28, 2020 | 87.33 | 89.31 | 87.04 | 87.88 | 6,079,782 | +1.92(+2.23%) |
May 27, 2020 | 87.25 | 87.88 | 84.99 | 85.97 | 6,883,116 | -1.03(-1.18%) |
May 26, 2020 | 87.38 | 87.84 | 84.91 | 87.00 | 7,913,351 | +2.18(+2.57%) |
May 22, 2020 | 85.54 | 85.86 | 83.09 | 84.82 | 7,278,903 | -0.62(-0.72%) |
May 21, 2020 | 86.17 | 87.13 | 84.24 | 85.44 | 7,840,927 | -2.39(-2.72%) |
May 20, 2020 | 87.66 | 88.82 | 86.82 | 87.83 | 4,767,388 | +0.94(+1.08%) |
May 19, 2020 | 88.66 | 89.44 | 86.82 | 86.89 | 5,362,008 | -1.67(-1.89%) |
May 18, 2020 | 86.70 | 89.68 | 86.46 | 88.57 | 7,870,064 | +4.49(+5.34%) |
May 15, 2020 | 83.26 | 84.38 | 82.39 | 84.08 | 9,594,131 | +0.06(+0.07%) |
May 14, 2020 | 82.57 | 84.07 | 80.28 | 84.02 | 7,096,289 | +0.48(+0.58%) |
May 13, 2020 | 85.07 | 85.46 | 83.26 | 83.53 | 7,938,471 | -1.72(-2.02%) |
May 12, 2020 | 88.74 | 88.89 | 85.23 | 85.25 | 4,925,894 | -3.17(-3.59%) |
May 11, 2020 | 87.62 | 88.93 | 86.83 | 88.42 | 3,897,683 | -0.26(-0.29%) |
May 08, 2020 | 89.93 | 90.13 | 87.88 | 88.68 | 4,777,747 | +0.08(+0.09%) |
May 07, 2020 | 88.10 | 89.33 | 87.62 | 88.60 | 4,917,320 | +1.95(+2.25%) |
May 06, 2020 | 88.04 | 88.42 | 86.48 | 86.65 | 4,026,717 | -1.02(-1.16%) |
May 05, 2020 | 86.68 | 88.58 | 86.58 | 87.67 | 4,690,430 | +2.36(+2.77%) |
May 04, 2020 | 84.65 | 85.70 | 83.83 | 85.31 | 5,268,335 | +0.11(+0.13%) |
May 01, 2020 | 86.86 | 87.03 | 84.71 | 85.20 | 4,658,819 | -2.23(-2.55%) |
Apr 30, 2020 | 87.88 | 89.05 | 86.73 | 87.43 | 6,138,374 | -1.35(-1.52%) |
Apr 29, 2020 | 89.10 | 90.26 | 88.41 | 88.78 | 6,022,452 | +0.98(+1.12%) |
Apr 28, 2020 | 91.66 | 91.78 | 87.60 | 87.80 | 5,026,213 | -2.44(-2.70%) |
Apr 27, 2020 | 89.58 | 90.88 | 88.88 | 90.23 | 5,604,698 | +1.31(+1.47%) |
Apr 24, 2020 | 87.40 | 89.13 | 86.42 | 88.92 | 5,172,049 | +3.11(+3.62%) |
Apr 23, 2020 | 86.42 | 87.26 | 85.74 | 85.82 | 6,538,134 | -0.86(-0.99%) |
Apr 22, 2020 | 88.27 | 88.29 | 83.93 | 86.68 | 8,594,786 | -0.73(-0.84%) |
Apr 21, 2020 | 89.10 | 90.16 | 87.13 | 87.41 | 6,111,236 | -3.52(-3.87%) |
Apr 20, 2020 | 91.39 | 92.29 | 90.91 | 90.93 | 5,281,775 | -1.60(-1.73%) |
Apr 17, 2020 | 87.63 | 92.73 | 87.62 | 92.53 | 10,675,308 | +6.83(+7.97%) |
Apr 16, 2020 | 87.86 | 87.93 | 85.49 | 85.70 | 8,867,533 | -1.16(-1.34%) |
Apr 15, 2020 | 87.19 | 87.90 | 85.84 | 86.86 | 8,629,237 | -3.76(-4.15%) |
Apr 14, 2020 | 90.64 | 91.15 | 89.40 | 90.63 | 5,598,657 | +1.50(+1.69%) |
Apr 13, 2020 | 89.76 | 89.98 | 87.08 | 89.12 | 5,980,719 | -1.35(-1.49%) |
Apr 09, 2020 | 89.10 | 91.77 | 88.90 | 90.47 | 9,023,281 | +1.57(+1.76%) |
Apr 08, 2020 | 85.23 | 89.40 | 84.75 | 88.91 | 8,547,997 | +4.32(+5.10%) |
Apr 07, 2020 | 87.10 | 90.45 | 84.46 | 84.59 | 8,585,842 | +0.33(+0.39%) |
Apr 06, 2020 | 80.01 | 85.07 | 78.85 | 84.26 | 9,995,539 | +7.00(+9.06%) |
Apr 03, 2020 | 77.04 | 78.35 | 75.92 | 77.26 | 6,282,148 | +0.11(+0.14%) |
Apr 02, 2020 | 74.14 | 77.46 | 72.83 | 77.15 | 7,987,054 | +1.83(+2.43%) |
Apr 01, 2020 | 78.01 | 78.53 | 74.31 | 75.32 | 9,055,965 | -5.44(-6.73%) |
Mar 31, 2020 | 82.10 | 82.84 | 80.17 | 80.76 | 15,733,357 | -1.67(-2.03%) |
Mar 30, 2020 | 81.27 | 83.39 | 81.04 | 82.43 | 9,210,655 | +1.93(+2.40%) |
Mar 27, 2020 | 79.31 | 82.76 | 78.80 | 80.50 | 11,910,363 | -1.84(-2.23%) |
Mar 26, 2020 | 79.74 | 83.97 | 79.74 | 82.33 | 14,002,074 | +5.07(+6.56%) |
Mar 25, 2020 | 72.97 | 80.13 | 71.75 | 77.26 | 18,283,890 | +5.76(+8.05%) |
Mar 24, 2020 | 68.85 | 73.17 | 68.13 | 71.51 | 11,186,845 | +6.61(+10.19%) |
Mar 23, 2020 | 67.35 | 68.63 | 64.22 | 64.89 | 12,915,619 | -4.04(-5.86%) |
Mar 20, 2020 | 72.06 | 72.67 | 67.45 | 68.93 | 12,759,455 | -1.57(-2.22%) |
Mar 19, 2020 | 69.45 | 71.64 | 65.23 | 70.50 | 12,486,185 | +4.16(+6.28%) |
Mar 18, 2020 | 68.53 | 69.78 | 64.19 | 66.34 | 11,763,362 | -5.05(-7.07%) |
Mar 17, 2020 | 70.37 | 72.49 | 68.15 | 71.38 | 13,015,300 | +2.47(+3.59%) |
Mar 16, 2020 | 71.67 | 74.26 | 67.90 | 68.91 | 11,472,744 | -10.14(-12.82%) |
Mar 13, 2020 | 79.14 | 79.99 | 72.49 | 79.04 | 15,121,085 | +3.93(+5.24%) |
Mar 12, 2020 | 78.58 | 80.45 | 74.62 | 75.11 | 12,829,420 | -7.16(-8.70%) |
Mar 11, 2020 | 83.38 | 84.17 | 80.85 | 82.27 | 8,870,606 | -3.49(-4.07%) |
Mar 10, 2020 | 84.72 | 85.76 | 81.33 | 85.75 | 10,928,629 | +3.52(+4.29%) |
Mar 09, 2020 | 83.67 | 84.96 | 81.62 | 82.23 | 10,173,432 | -5.93(-6.72%) |
Mar 06, 2020 | 86.57 | 88.49 | 86.14 | 88.16 | 7,689,428 | -1.00(-1.12%) |
Mar 05, 2020 | 91.47 | 91.51 | 88.14 | 89.15 | 6,608,928 | -3.03(-3.29%) |
Mar 04, 2020 | 91.33 | 92.54 | 89.84 | 92.19 | 10,039,438 | +2.84(+3.18%) |
Mar 03, 2020 | 91.71 | 93.15 | 87.92 | 89.35 | 9,404,497 | -1.98(-2.16%) |