Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.74 | 92.05 | 89.38 | 91.94 | 3,602,343 | +2.25(+2.51%) |
May 28, 2020 | 88.74 | 90.41 | 88.02 | 89.69 | 2,837,137 | +1.93(+2.20%) |
May 27, 2020 | 89.69 | 89.80 | 86.87 | 87.76 | 3,649,441 | -1.32(-1.49%) |
May 26, 2020 | 90.13 | 90.46 | 88.89 | 89.08 | 2,845,034 | +0.43(+0.49%) |
May 22, 2020 | 88.07 | 88.71 | 87.37 | 88.65 | 1,848,454 | +0.86(+0.98%) |
May 21, 2020 | 88.11 | 88.60 | 87.01 | 87.79 | 2,536,051 | -0.56(-0.63%) |
May 20, 2020 | 88.92 | 89.21 | 88.01 | 88.35 | 3,915,913 | +0.46(+0.53%) |
May 19, 2020 | 90.29 | 90.89 | 87.63 | 87.88 | 2,809,808 | -2.87(-3.17%) |
May 18, 2020 | 90.06 | 91.46 | 89.23 | 90.76 | 3,038,157 | +2.39(+2.71%) |
May 15, 2020 | 87.85 | 88.95 | 87.62 | 88.37 | 2,745,761 | +0.21(+0.24%) |
May 14, 2020 | 86.76 | 88.18 | 86.04 | 88.16 | 2,591,950 | -0.05(-0.05%) |
May 13, 2020 | 87.14 | 88.86 | 86.42 | 88.20 | 3,525,268 | +0.71(+0.81%) |
May 12, 2020 | 89.49 | 89.53 | 87.46 | 87.50 | 2,776,173 | -1.47(-1.65%) |
May 11, 2020 | 88.13 | 89.17 | 87.64 | 88.96 | 3,258,823 | +0.55(+0.62%) |
May 08, 2020 | 89.49 | 89.53 | 87.70 | 88.41 | 2,249,560 | +0.41(+0.46%) |
May 07, 2020 | 87.91 | 89.51 | 87.55 | 88.01 | 2,183,884 | +1.28(+1.47%) |
May 06, 2020 | 88.24 | 88.34 | 86.64 | 86.73 | 2,452,898 | -1.16(-1.32%) |
May 05, 2020 | 84.94 | 88.66 | 84.78 | 87.89 | 2,831,536 | +3.12(+3.68%) |
May 04, 2020 | 83.34 | 85.56 | 82.73 | 84.77 | 3,189,633 | +0.95(+1.13%) |
May 01, 2020 | 83.71 | 85.69 | 83.31 | 83.83 | 3,201,025 | -0.74(-0.87%) |
Apr 30, 2020 | 85.12 | 86.83 | 84.17 | 84.56 | 3,981,811 | -1.18(-1.38%) |
Apr 29, 2020 | 86.69 | 87.22 | 85.61 | 85.75 | 2,173,407 | +0.39(+0.45%) |
Apr 28, 2020 | 88.40 | 89.06 | 85.24 | 85.36 | 2,467,767 | -1.95(-2.23%) |
Apr 27, 2020 | 85.09 | 87.52 | 84.90 | 87.31 | 2,405,150 | +3.24(+3.86%) |
Apr 24, 2020 | 84.34 | 84.45 | 83.01 | 84.06 | 1,908,535 | +0.40(+0.47%) |
Apr 23, 2020 | 84.21 | 85.38 | 83.33 | 83.67 | 2,331,955 | -0.65(-0.77%) |
Apr 22, 2020 | 83.89 | 85.13 | 82.29 | 84.32 | 2,366,591 | +1.57(+1.90%) |
Apr 21, 2020 | 83.04 | 84.13 | 82.00 | 82.75 | 3,336,818 | -1.77(-2.09%) |
Apr 20, 2020 | 85.87 | 86.72 | 83.36 | 84.52 | 4,572,922 | -0.95(-1.11%) |
Apr 17, 2020 | 84.81 | 85.60 | 83.07 | 85.46 | 4,077,176 | +2.17(+2.61%) |
Apr 16, 2020 | 81.92 | 83.61 | 81.30 | 83.29 | 2,830,176 | +1.75(+2.14%) |
Apr 15, 2020 | 81.32 | 82.00 | 80.74 | 81.54 | 3,684,349 | -0.71(-0.86%) |
Apr 14, 2020 | 81.97 | 82.72 | 81.45 | 82.25 | 3,544,190 | +1.72(+2.14%) |
Apr 13, 2020 | 81.96 | 81.96 | 80.05 | 80.53 | 2,643,644 | -2.08(-2.52%) |
Apr 09, 2020 | 81.49 | 83.07 | 81.17 | 82.61 | 4,533,181 | +1.93(+2.39%) |
Apr 08, 2020 | 78.65 | 81.27 | 77.81 | 80.68 | 3,715,034 | +2.87(+3.69%) |
Apr 07, 2020 | 82.41 | 82.41 | 77.63 | 77.81 | 4,950,927 | -2.01(-2.52%) |
Apr 06, 2020 | 78.98 | 80.98 | 77.94 | 79.82 | 4,366,546 | +3.25(+4.25%) |
Apr 03, 2020 | 76.43 | 78.42 | 76.30 | 76.57 | 5,217,347 | -0.14(-0.18%) |
Apr 02, 2020 | 74.69 | 76.94 | 72.96 | 76.71 | 3,134,359 | +1.73(+2.31%) |
Apr 01, 2020 | 73.15 | 75.74 | 73.15 | 74.98 | 3,415,639 | -1.36(-1.78%) |
Mar 31, 2020 | 78.04 | 78.43 | 75.90 | 76.34 | 4,036,077 | -2.89(-3.65%) |
Mar 30, 2020 | 77.59 | 79.89 | 76.82 | 79.23 | 5,044,332 | +2.42(+3.15%) |
Mar 27, 2020 | 73.42 | 79.74 | 73.10 | 76.81 | 4,907,738 | +1.35(+1.79%) |
Mar 26, 2020 | 71.29 | 76.29 | 71.29 | 75.46 | 4,940,370 | +5.01(+7.11%) |
Mar 25, 2020 | 69.48 | 73.31 | 68.55 | 70.45 | 4,816,230 | +0.81(+1.17%) |
Mar 24, 2020 | 66.46 | 70.10 | 66.07 | 69.64 | 5,396,011 | +6.44(+10.19%) |
Mar 23, 2020 | 68.29 | 68.46 | 60.04 | 63.20 | 7,207,347 | -5.80(-8.41%) |
Mar 20, 2020 | 69.74 | 70.05 | 65.06 | 69.00 | 8,951,490 | -0.65(-0.94%) |
Mar 19, 2020 | 66.21 | 70.85 | 60.61 | 69.66 | 5,821,037 | +3.40(+5.14%) |
Mar 18, 2020 | 68.75 | 69.56 | 62.43 | 66.25 | 8,611,472 | -6.34(-8.74%) |
Mar 17, 2020 | 71.67 | 74.57 | 69.68 | 72.60 | 7,518,788 | +2.51(+3.59%) |
Mar 16, 2020 | 70.93 | 75.58 | 68.84 | 70.08 | 6,126,385 | -8.22(-10.49%) |
Mar 13, 2020 | 75.14 | 78.46 | 72.32 | 78.30 | 7,790,780 | +7.07(+9.93%) |
Mar 12, 2020 | 75.76 | 78.22 | 71.08 | 71.22 | 6,957,132 | -9.98(-12.29%) |
Mar 11, 2020 | 83.12 | 84.13 | 80.03 | 81.20 | 4,819,597 | -4.10(-4.80%) |
Mar 10, 2020 | 85.55 | 86.19 | 81.81 | 85.30 | 5,566,044 | +1.82(+2.18%) |
Mar 09, 2020 | 83.77 | 86.60 | 82.58 | 83.48 | 6,145,670 | -5.11(-5.76%) |
Mar 06, 2020 | 89.61 | 90.98 | 86.83 | 88.58 | 6,331,289 | -3.65(-3.95%) |
Mar 05, 2020 | 92.51 | 93.55 | 91.15 | 92.23 | 3,983,398 | -2.13(-2.26%) |
Mar 04, 2020 | 89.72 | 94.63 | 89.36 | 94.36 | 5,545,260 | +4.93(+5.51%) |
Mar 03, 2020 | 88.19 | 90.64 | 86.89 | 89.43 | 6,517,380 | +1.45(+1.65%) |