Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.98 | 88.28 | 86.55 | 88.09 | 2,345,599 | -0.41(-0.46%) |
May 28, 2020 | 88.79 | 89.44 | 87.28 | 88.49 | 2,146,043 | +0.96(+1.10%) |
May 27, 2020 | 86.35 | 87.55 | 84.66 | 87.53 | 3,027,709 | +3.30(+3.91%) |
May 26, 2020 | 87.68 | 87.88 | 84.07 | 84.23 | 3,078,155 | -0.69(-0.81%) |
May 22, 2020 | 84.57 | 85.14 | 83.01 | 84.92 | 1,686,236 | +0.62(+0.73%) |
May 21, 2020 | 86.42 | 86.72 | 82.47 | 84.30 | 3,318,790 | -2.56(-2.95%) |
May 20, 2020 | 88.28 | 88.61 | 86.65 | 86.86 | 2,665,008 | -0.25(-0.29%) |
May 19, 2020 | 88.10 | 89.01 | 87.07 | 87.12 | 1,318,007 | -1.59(-1.79%) |
May 18, 2020 | 88.03 | 89.59 | 87.82 | 88.70 | 1,799,706 | +3.28(+3.84%) |
May 15, 2020 | 83.36 | 85.63 | 82.44 | 85.42 | 2,723,971 | +1.31(+1.55%) |
May 14, 2020 | 81.66 | 84.32 | 80.17 | 84.12 | 1,887,411 | +1.65(+2.00%) |
May 13, 2020 | 86.81 | 87.22 | 81.90 | 82.47 | 3,124,389 | -4.90(-5.61%) |
May 12, 2020 | 91.41 | 91.85 | 87.35 | 87.37 | 1,824,583 | -3.84(-4.21%) |
May 11, 2020 | 89.44 | 91.73 | 88.47 | 91.21 | 2,321,443 | +0.94(+1.04%) |
May 08, 2020 | 91.89 | 92.07 | 90.13 | 90.27 | 2,476,094 | -0.05(-0.06%) |
May 07, 2020 | 91.87 | 93.19 | 89.70 | 90.32 | 2,689,427 | -0.56(-0.62%) |
May 06, 2020 | 91.65 | 93.40 | 90.48 | 90.89 | 2,759,604 | -0.60(-0.66%) |
May 05, 2020 | 90.59 | 92.53 | 90.59 | 91.49 | 2,240,850 | +1.62(+1.80%) |
May 04, 2020 | 88.65 | 90.22 | 87.91 | 89.86 | 1,728,846 | +0.54(+0.60%) |
May 01, 2020 | 89.53 | 90.09 | 88.58 | 89.33 | 2,440,810 | -1.77(-1.95%) |
Apr 30, 2020 | 92.80 | 94.02 | 90.65 | 91.10 | 2,755,895 | -3.67(-3.87%) |
Apr 29, 2020 | 93.64 | 95.58 | 92.04 | 94.77 | 2,971,292 | +3.56(+3.91%) |
Apr 28, 2020 | 94.21 | 95.60 | 91.06 | 91.21 | 2,298,290 | -1.12(-1.21%) |
Apr 27, 2020 | 91.18 | 92.77 | 91.04 | 92.33 | 1,830,911 | +1.48(+1.63%) |
Apr 24, 2020 | 90.20 | 91.13 | 88.89 | 90.85 | 2,011,045 | +1.78(+2.00%) |
Apr 23, 2020 | 91.92 | 92.51 | 89.04 | 89.07 | 1,867,104 | -2.27(-2.49%) |
Apr 22, 2020 | 91.24 | 92.11 | 89.46 | 91.34 | 2,041,797 | +1.70(+1.90%) |
Apr 21, 2020 | 88.92 | 91.59 | 88.15 | 89.64 | 1,933,516 | -2.36(-2.56%) |
Apr 20, 2020 | 92.41 | 94.28 | 90.89 | 92.00 | 2,656,180 | -1.97(-2.10%) |
Apr 17, 2020 | 92.25 | 94.75 | 89.67 | 93.97 | 4,456,210 | +4.47(+4.99%) |
Apr 16, 2020 | 87.56 | 89.78 | 87.42 | 89.50 | 2,421,440 | +1.78(+2.03%) |
Apr 15, 2020 | 88.42 | 89.47 | 87.29 | 87.72 | 2,274,019 | -4.03(-4.39%) |
Apr 14, 2020 | 89.66 | 92.35 | 88.76 | 91.75 | 2,672,771 | +3.98(+4.53%) |
Apr 13, 2020 | 91.19 | 91.58 | 87.21 | 87.77 | 2,485,109 | -2.10(-2.33%) |
Apr 09, 2020 | 88.61 | 91.52 | 87.59 | 89.86 | 3,030,580 | +2.77(+3.18%) |
Apr 08, 2020 | 84.22 | 88.10 | 81.95 | 87.10 | 2,179,496 | +4.23(+5.10%) |
Apr 07, 2020 | 87.41 | 89.18 | 82.63 | 82.87 | 2,989,572 | -0.89(-1.06%) |
Apr 06, 2020 | 81.08 | 84.75 | 79.39 | 83.76 | 2,689,186 | +6.77(+8.79%) |
Apr 03, 2020 | 76.21 | 77.91 | 75.01 | 76.99 | 3,644,802 | +0.15(+0.20%) |
Apr 02, 2020 | 77.26 | 80.36 | 75.27 | 76.83 | 2,880,682 | -0.55(-0.71%) |
Apr 01, 2020 | 77.46 | 79.53 | 76.44 | 77.38 | 2,996,850 | -4.77(-5.81%) |
Mar 31, 2020 | 83.65 | 84.36 | 81.69 | 82.15 | 2,830,391 | -2.61(-3.07%) |
Mar 30, 2020 | 79.06 | 85.34 | 76.56 | 84.76 | 3,065,388 | +5.53(+6.99%) |
Mar 27, 2020 | 77.12 | 82.92 | 76.24 | 79.23 | 2,972,854 | -0.93(-1.16%) |
Mar 26, 2020 | 74.43 | 81.06 | 74.34 | 80.16 | 3,978,854 | +5.82(+7.83%) |
Mar 25, 2020 | 69.73 | 77.66 | 67.18 | 74.34 | 3,952,155 | +4.55(+6.52%) |
Mar 24, 2020 | 69.95 | 70.91 | 67.80 | 69.79 | 3,570,180 | +4.20(+6.40%) |
Mar 23, 2020 | 64.25 | 67.99 | 61.67 | 65.59 | 3,552,105 | -0.57(-0.87%) |
Mar 20, 2020 | 68.39 | 70.45 | 63.37 | 66.16 | 4,366,997 | -0.73(-1.10%) |
Mar 19, 2020 | 66.39 | 70.32 | 63.35 | 66.89 | 2,764,388 | -0.77(-1.14%) |
Mar 18, 2020 | 73.05 | 75.01 | 57.44 | 67.66 | 4,039,085 | -11.10(-14.09%) |
Mar 17, 2020 | 78.06 | 81.19 | 76.37 | 78.76 | 3,258,066 | +2.65(+3.48%) |
Mar 16, 2020 | 69.86 | 81.08 | 69.86 | 76.11 | 4,027,984 | -6.98(-8.40%) |
Mar 13, 2020 | 80.12 | 83.34 | 74.42 | 83.09 | 4,026,444 | +8.03(+10.70%) |
Mar 12, 2020 | 77.06 | 80.94 | 74.98 | 75.05 | 4,910,336 | -8.03(-9.67%) |
Mar 11, 2020 | 86.20 | 86.59 | 81.10 | 83.09 | 2,972,284 | -5.81(-6.54%) |
Mar 10, 2020 | 89.02 | 89.74 | 84.71 | 88.90 | 2,803,897 | +3.27(+3.82%) |
Mar 09, 2020 | 89.18 | 89.70 | 84.20 | 85.63 | 2,820,879 | -10.33(-10.76%) |
Mar 06, 2020 | 93.33 | 96.47 | 93.06 | 95.95 | 3,659,429 | -1.18(-1.22%) |
Mar 05, 2020 | 99.55 | 100.39 | 95.87 | 97.14 | 2,746,616 | -5.42(-5.28%) |
Mar 04, 2020 | 99.71 | 102.90 | 98.67 | 102.56 | 2,128,063 | +4.76(+4.86%) |
Mar 03, 2020 | 100.69 | 101.72 | 96.73 | 97.80 | 3,137,931 | -3.11(-3.08%) |