Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.75 | 89.99 | 87.85 | 89.75 | 925,892 | -0.26(-0.29%) |
May 28, 2020 | 91.30 | 91.53 | 88.46 | 90.00 | 921,899 | -0.67(-0.74%) |
May 27, 2020 | 89.07 | 90.73 | 88.73 | 90.68 | 877,087 | +3.63(+4.17%) |
May 26, 2020 | 84.07 | 87.33 | 84.07 | 87.05 | 736,641 | +4.75(+5.77%) |
May 22, 2020 | 82.14 | 82.45 | 80.98 | 82.29 | 441,476 | +0.07(+0.09%) |
May 21, 2020 | 82.10 | 83.85 | 81.94 | 82.22 | 456,190 | -0.47(-0.57%) |
May 20, 2020 | 81.71 | 83.48 | 81.63 | 82.69 | 537,625 | +2.23(+2.77%) |
May 19, 2020 | 82.22 | 82.52 | 80.41 | 80.46 | 634,094 | -2.47(-2.98%) |
May 18, 2020 | 83.28 | 84.19 | 82.54 | 82.93 | 913,292 | +2.47(+3.07%) |
May 15, 2020 | 81.85 | 81.85 | 79.66 | 80.46 | 668,486 | -2.14(-2.59%) |
May 14, 2020 | 79.01 | 82.71 | 76.93 | 82.60 | 699,100 | +3.13(+3.94%) |
May 13, 2020 | 83.68 | 83.86 | 78.36 | 79.47 | 847,040 | -4.74(-5.63%) |
May 12, 2020 | 86.65 | 86.76 | 84.17 | 84.22 | 728,712 | -2.07(-2.40%) |
May 11, 2020 | 85.93 | 87.01 | 84.37 | 86.29 | 672,941 | -0.57(-0.65%) |
May 08, 2020 | 84.63 | 87.87 | 84.46 | 86.85 | 667,695 | +3.85(+4.64%) |
May 07, 2020 | 83.52 | 84.84 | 82.85 | 83.00 | 710,380 | +0.27(+0.33%) |
May 06, 2020 | 83.23 | 84.91 | 82.33 | 82.73 | 637,117 | +0.00(+0.00%) |
May 05, 2020 | 85.37 | 85.66 | 82.69 | 82.73 | 993,003 | -2.04(-2.40%) |
May 04, 2020 | 83.55 | 84.91 | 81.12 | 84.76 | 1,198,598 | +0.91(+1.09%) |
May 01, 2020 | 84.28 | 84.31 | 82.75 | 83.85 | 569,162 | -1.68(-1.97%) |
Apr 30, 2020 | 86.91 | 87.42 | 84.75 | 85.53 | 776,436 | -3.14(-3.54%) |
Apr 29, 2020 | 88.78 | 90.00 | 86.53 | 88.68 | 1,068,026 | +1.69(+1.94%) |
Apr 28, 2020 | 83.15 | 87.61 | 80.89 | 86.99 | 1,885,903 | +7.19(+9.02%) |
Apr 27, 2020 | 76.53 | 80.23 | 76.25 | 79.79 | 1,196,615 | +3.69(+4.85%) |
Apr 24, 2020 | 77.22 | 77.26 | 75.22 | 76.10 | 683,176 | -0.13(-0.17%) |
Apr 23, 2020 | 75.88 | 77.57 | 75.73 | 76.23 | 503,753 | +0.52(+0.69%) |
Apr 22, 2020 | 77.07 | 77.44 | 75.45 | 75.71 | 640,515 | -0.11(-0.15%) |
Apr 21, 2020 | 74.47 | 76.21 | 74.37 | 75.83 | 649,922 | -0.39(-0.51%) |
Apr 20, 2020 | 77.75 | 78.73 | 76.14 | 76.21 | 921,690 | -4.18(-5.20%) |
Apr 17, 2020 | 77.15 | 81.42 | 76.82 | 80.39 | 1,248,497 | +5.01(+6.64%) |
Apr 16, 2020 | 76.18 | 76.38 | 73.58 | 75.38 | 786,087 | -0.33(-0.43%) |
Apr 15, 2020 | 76.43 | 76.71 | 74.31 | 75.71 | 972,974 | -2.61(-3.33%) |
Apr 14, 2020 | 80.62 | 80.76 | 77.47 | 78.32 | 826,262 | -0.32(-0.41%) |
Apr 13, 2020 | 78.60 | 79.65 | 77.16 | 78.64 | 845,327 | -1.42(-1.77%) |
Apr 09, 2020 | 78.52 | 81.20 | 78.49 | 80.06 | 1,302,170 | +2.32(+2.98%) |
Apr 08, 2020 | 75.69 | 78.64 | 74.69 | 77.74 | 844,816 | +2.51(+3.34%) |
Apr 07, 2020 | 77.67 | 78.68 | 74.82 | 75.22 | 1,027,905 | -0.38(-0.50%) |
Apr 06, 2020 | 73.81 | 76.24 | 72.58 | 75.60 | 1,220,119 | +4.35(+6.11%) |
Apr 03, 2020 | 73.48 | 75.48 | 70.95 | 71.25 | 1,296,972 | -3.05(-4.11%) |
Apr 02, 2020 | 73.50 | 76.75 | 73.06 | 74.30 | 1,939,619 | +0.05(+0.07%) |
Apr 01, 2020 | 74.14 | 77.44 | 73.64 | 74.25 | 1,546,610 | -2.59(-3.37%) |
Mar 31, 2020 | 80.14 | 80.59 | 76.29 | 76.84 | 1,429,704 | -3.48(-4.33%) |
Mar 30, 2020 | 76.91 | 80.82 | 76.24 | 80.32 | 954,243 | +4.13(+5.42%) |
Mar 27, 2020 | 74.55 | 77.82 | 73.21 | 76.19 | 823,969 | -1.04(-1.35%) |
Mar 26, 2020 | 71.19 | 78.01 | 70.98 | 77.23 | 1,134,541 | +6.58(+9.32%) |
Mar 25, 2020 | 70.06 | 74.02 | 67.86 | 70.65 | 1,400,741 | +0.22(+0.31%) |
Mar 24, 2020 | 70.73 | 72.01 | 68.06 | 70.43 | 1,563,866 | +2.97(+4.41%) |
Mar 23, 2020 | 74.83 | 75.73 | 65.72 | 67.45 | 1,899,149 | -8.55(-11.25%) |
Mar 20, 2020 | 78.26 | 78.96 | 71.73 | 76.00 | 1,779,919 | -2.28(-2.92%) |
Mar 19, 2020 | 81.04 | 83.24 | 73.23 | 78.29 | 1,549,641 | -2.27(-2.82%) |
Mar 18, 2020 | 77.25 | 86.29 | 75.83 | 80.56 | 1,535,666 | -2.40(-2.89%) |
Mar 17, 2020 | 73.14 | 83.52 | 72.70 | 82.96 | 1,952,321 | +11.30(+15.77%) |
Mar 16, 2020 | 65.70 | 74.27 | 64.38 | 71.66 | 1,343,713 | -3.00(-4.02%) |
Mar 13, 2020 | 72.38 | 76.21 | 70.69 | 74.66 | 1,701,951 | +6.14(+8.96%) |
Mar 12, 2020 | 70.01 | 70.55 | 62.88 | 68.52 | 1,496,505 | -6.34(-8.47%) |
Mar 11, 2020 | 77.06 | 77.20 | 73.31 | 74.85 | 1,365,762 | -4.13(-5.23%) |
Mar 10, 2020 | 77.27 | 79.50 | 74.99 | 78.98 | 1,389,766 | +4.42(+5.93%) |
Mar 09, 2020 | 75.36 | 76.23 | 72.91 | 74.56 | 1,432,518 | -5.03(-6.32%) |
Mar 06, 2020 | 77.91 | 79.90 | 77.08 | 79.60 | 1,115,883 | -0.20(-0.25%) |
Mar 05, 2020 | 79.80 | 80.69 | 79.10 | 79.80 | 972,186 | -2.55(-3.10%) |
Mar 04, 2020 | 80.73 | 82.68 | 79.91 | 82.35 | 1,517,877 | +2.65(+3.32%) |
Mar 03, 2020 | 82.33 | 83.26 | 78.60 | 79.70 | 1,527,237 | -3.42(-4.11%) |