Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.84 | 84.74 | 83.10 | 84.50 | 1,740,532 | -0.08(-0.10%) |
May 28, 2020 | 85.81 | 86.29 | 84.16 | 84.58 | 1,260,692 | -0.60(-0.70%) |
May 27, 2020 | 83.97 | 86.29 | 83.97 | 85.18 | 1,946,780 | +1.88(+2.26%) |
May 26, 2020 | 80.41 | 83.54 | 80.41 | 83.30 | 1,875,346 | +5.22(+6.68%) |
May 22, 2020 | 77.07 | 78.35 | 76.04 | 78.08 | 1,319,571 | +1.87(+2.46%) |
May 21, 2020 | 74.43 | 76.77 | 74.43 | 76.21 | 1,453,479 | +1.51(+2.02%) |
May 20, 2020 | 76.35 | 76.63 | 74.56 | 74.70 | 1,541,230 | -0.62(-0.82%) |
May 19, 2020 | 76.42 | 77.77 | 75.25 | 75.32 | 1,579,117 | -0.92(-1.20%) |
May 18, 2020 | 74.59 | 76.54 | 74.58 | 76.24 | 1,708,010 | +3.92(+5.41%) |
May 15, 2020 | 72.62 | 73.73 | 71.59 | 72.32 | 2,128,823 | -1.04(-1.42%) |
May 14, 2020 | 70.24 | 73.92 | 69.06 | 73.36 | 2,764,664 | +1.56(+2.18%) |
May 13, 2020 | 71.51 | 72.06 | 69.56 | 71.80 | 4,427,051 | -0.10(-0.14%) |
May 12, 2020 | 76.04 | 76.52 | 71.36 | 71.90 | 1,916,847 | -3.95(-5.21%) |
May 11, 2020 | 78.09 | 78.20 | 75.77 | 75.85 | 1,243,308 | -3.19(-4.04%) |
May 08, 2020 | 77.61 | 79.38 | 77.32 | 79.05 | 1,323,522 | +3.15(+4.15%) |
May 07, 2020 | 75.65 | 77.18 | 75.48 | 75.90 | 1,943,731 | +1.13(+1.52%) |
May 06, 2020 | 77.19 | 77.22 | 74.69 | 74.76 | 1,828,278 | -2.19(-2.85%) |
May 05, 2020 | 73.95 | 78.41 | 73.06 | 76.96 | 3,675,917 | -2.80(-3.51%) |
May 04, 2020 | 80.65 | 80.65 | 79.19 | 79.76 | 1,236,350 | -1.55(-1.91%) |
May 01, 2020 | 80.48 | 81.46 | 79.63 | 81.31 | 1,025,016 | -0.57(-0.70%) |
Apr 30, 2020 | 83.10 | 83.71 | 81.63 | 81.88 | 1,297,735 | -2.73(-3.23%) |
Apr 29, 2020 | 84.29 | 85.31 | 83.29 | 84.62 | 1,201,162 | +2.53(+3.08%) |
Apr 28, 2020 | 82.23 | 83.89 | 81.38 | 82.09 | 2,080,472 | +1.19(+1.47%) |
Apr 27, 2020 | 79.08 | 81.10 | 79.04 | 80.90 | 1,652,572 | +2.19(+2.78%) |
Apr 24, 2020 | 78.87 | 79.23 | 77.48 | 78.71 | 1,297,472 | +0.32(+0.41%) |
Apr 23, 2020 | 78.01 | 79.40 | 77.07 | 78.39 | 2,005,145 | +1.73(+2.26%) |
Apr 22, 2020 | 76.69 | 77.23 | 75.59 | 76.66 | 1,659,944 | +1.26(+1.66%) |
Apr 21, 2020 | 78.79 | 78.81 | 74.91 | 75.40 | 2,063,168 | -4.23(-5.32%) |
Apr 20, 2020 | 80.62 | 82.19 | 78.68 | 79.64 | 1,495,715 | -4.58(-5.44%) |
Apr 17, 2020 | 82.86 | 85.87 | 81.24 | 84.22 | 2,734,908 | +3.88(+4.83%) |
Apr 16, 2020 | 81.32 | 81.70 | 79.28 | 80.34 | 2,040,034 | -0.89(-1.10%) |
Apr 15, 2020 | 83.78 | 84.84 | 81.04 | 81.23 | 1,196,777 | -5.07(-5.87%) |
Apr 14, 2020 | 85.83 | 86.81 | 85.10 | 86.30 | 1,096,336 | +2.17(+2.58%) |
Apr 13, 2020 | 84.94 | 85.59 | 82.25 | 84.12 | 1,123,011 | -1.68(-1.95%) |
Apr 09, 2020 | 84.02 | 88.34 | 83.58 | 85.80 | 1,368,255 | +3.49(+4.24%) |
Apr 08, 2020 | 82.38 | 83.59 | 81.06 | 82.31 | 1,858,637 | -0.28(-0.34%) |
Apr 07, 2020 | 84.39 | 86.69 | 82.10 | 82.59 | 1,630,382 | +1.06(+1.30%) |
Apr 06, 2020 | 78.68 | 82.55 | 77.85 | 81.53 | 2,163,990 | +6.57(+8.76%) |
Apr 03, 2020 | 76.49 | 78.80 | 73.59 | 74.96 | 1,766,368 | -2.65(-3.42%) |
Apr 02, 2020 | 75.56 | 77.97 | 75.18 | 77.61 | 1,499,069 | +1.85(+2.44%) |
Apr 01, 2020 | 73.45 | 76.69 | 72.12 | 75.77 | 2,029,652 | -1.59(-2.06%) |
Mar 31, 2020 | 77.60 | 78.96 | 75.46 | 77.36 | 2,186,625 | -1.60(-2.03%) |
Mar 30, 2020 | 76.51 | 80.20 | 76.18 | 78.96 | 1,830,431 | +1.53(+1.97%) |
Mar 27, 2020 | 79.05 | 79.62 | 75.40 | 77.43 | 1,719,073 | -3.94(-4.85%) |
Mar 26, 2020 | 79.19 | 86.57 | 78.88 | 81.38 | 2,538,191 | +1.65(+2.07%) |
Mar 25, 2020 | 71.99 | 81.74 | 71.40 | 79.73 | 2,245,323 | +7.78(+10.82%) |
Mar 24, 2020 | 70.13 | 73.99 | 68.75 | 71.95 | 2,406,427 | +5.20(+7.79%) |
Mar 23, 2020 | 69.17 | 70.66 | 65.57 | 66.75 | 2,254,996 | -4.14(-5.84%) |
Mar 20, 2020 | 76.91 | 78.78 | 68.77 | 70.89 | 2,851,065 | -5.67(-7.40%) |
Mar 19, 2020 | 75.93 | 80.19 | 72.83 | 76.55 | 2,367,481 | -1.20(-1.54%) |
Mar 18, 2020 | 83.23 | 84.45 | 65.88 | 77.75 | 3,217,642 | -9.55(-10.94%) |
Mar 17, 2020 | 86.92 | 88.34 | 82.68 | 87.31 | 3,825,110 | +0.96(+1.11%) |
Mar 16, 2020 | 84.48 | 96.50 | 84.48 | 86.35 | 2,933,229 | -10.54(-10.88%) |
Mar 13, 2020 | 94.07 | 98.02 | 90.27 | 96.89 | 2,957,720 | +6.66(+7.38%) |
Mar 12, 2020 | 93.70 | 96.47 | 86.18 | 90.23 | 4,172,788 | -9.50(-9.52%) |
Mar 11, 2020 | 97.23 | 101.79 | 96.22 | 99.73 | 3,220,126 | -0.07(-0.07%) |
Mar 10, 2020 | 99.96 | 101.04 | 93.59 | 99.79 | 2,770,440 | +1.67(+1.70%) |
Mar 09, 2020 | 100.26 | 100.32 | 96.37 | 98.12 | 3,623,876 | -6.76(-6.44%) |
Mar 06, 2020 | 102.97 | 105.78 | 99.99 | 104.88 | 3,488,307 | +0.09(+0.09%) |
Mar 05, 2020 | 106.44 | 108.09 | 103.94 | 104.79 | 3,413,463 | -5.02(-4.58%) |
Mar 04, 2020 | 101.55 | 110.07 | 100.78 | 109.81 | 3,626,879 | +10.96(+11.09%) |
Mar 03, 2020 | 94.06 | 102.08 | 93.50 | 98.85 | 4,392,917 | +5.14(+5.48%) |