Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.01 | 90.27 | 88.48 | 89.63 | 1,461,630 | +0.27(+0.30%) |
May 28, 2020 | 90.32 | 90.32 | 88.69 | 89.37 | 1,189,845 | +0.17(+0.19%) |
May 27, 2020 | 89.42 | 89.84 | 88.27 | 89.20 | 1,059,310 | +1.37(+1.56%) |
May 26, 2020 | 88.12 | 88.84 | 87.10 | 87.83 | 1,293,555 | +1.22(+1.41%) |
May 22, 2020 | 86.48 | 86.68 | 85.46 | 86.61 | 946,862 | +0.10(+0.11%) |
May 21, 2020 | 85.70 | 86.72 | 85.25 | 86.52 | 987,520 | +0.29(+0.34%) |
May 20, 2020 | 86.43 | 87.07 | 85.57 | 86.22 | 1,061,146 | +0.45(+0.52%) |
May 19, 2020 | 85.37 | 86.67 | 85.37 | 85.77 | 1,072,223 | -0.08(-0.09%) |
May 18, 2020 | 85.62 | 86.39 | 85.08 | 85.85 | 1,199,218 | +2.92(+3.52%) |
May 15, 2020 | 81.34 | 83.18 | 80.86 | 82.93 | 2,653,780 | +0.70(+0.86%) |
May 14, 2020 | 80.62 | 82.85 | 79.91 | 82.23 | 1,478,904 | +0.63(+0.77%) |
May 13, 2020 | 81.90 | 82.53 | 79.64 | 81.60 | 1,659,707 | -1.14(-1.38%) |
May 12, 2020 | 82.73 | 83.48 | 82.15 | 82.74 | 1,390,911 | +0.16(+0.20%) |
May 11, 2020 | 81.50 | 83.64 | 80.72 | 82.58 | 846,388 | +0.44(+0.53%) |
May 08, 2020 | 82.10 | 82.23 | 80.89 | 82.14 | 1,154,704 | +0.97(+1.19%) |
May 07, 2020 | 77.46 | 81.70 | 77.46 | 81.17 | 1,587,152 | +4.69(+6.13%) |
May 06, 2020 | 80.01 | 80.20 | 76.29 | 76.49 | 1,519,135 | -2.55(-3.22%) |
May 05, 2020 | 76.55 | 79.52 | 76.15 | 79.03 | 1,940,759 | +2.84(+3.73%) |
May 04, 2020 | 73.23 | 76.60 | 72.67 | 76.19 | 1,380,145 | +2.50(+3.39%) |
May 01, 2020 | 74.63 | 76.49 | 72.50 | 73.69 | 1,944,317 | -0.94(-1.26%) |
Apr 30, 2020 | 74.52 | 75.64 | 74.10 | 74.63 | 2,546,813 | -1.11(-1.47%) |
Apr 29, 2020 | 75.00 | 76.63 | 73.66 | 75.74 | 2,161,294 | +2.33(+3.17%) |
Apr 28, 2020 | 74.60 | 75.68 | 72.97 | 73.41 | 1,458,110 | -0.15(-0.21%) |
Apr 27, 2020 | 72.13 | 73.93 | 72.01 | 73.57 | 1,103,204 | +2.00(+2.79%) |
Apr 24, 2020 | 71.61 | 72.11 | 70.03 | 71.57 | 1,230,016 | +0.44(+0.61%) |
Apr 23, 2020 | 73.92 | 74.18 | 70.84 | 71.13 | 1,099,821 | -2.63(-3.57%) |
Apr 22, 2020 | 75.03 | 75.44 | 73.00 | 73.77 | 1,249,067 | +0.05(+0.06%) |
Apr 21, 2020 | 74.84 | 75.99 | 73.23 | 73.72 | 1,274,630 | -3.08(-4.01%) |
Apr 20, 2020 | 79.13 | 79.31 | 76.21 | 76.80 | 1,304,542 | -2.68(-3.37%) |
Apr 17, 2020 | 79.19 | 79.92 | 77.63 | 79.48 | 1,685,566 | +2.67(+3.48%) |
Apr 16, 2020 | 79.72 | 80.09 | 76.59 | 76.81 | 1,157,036 | -2.72(-3.42%) |
Apr 15, 2020 | 80.34 | 82.22 | 78.80 | 79.53 | 1,676,275 | -2.75(-3.34%) |
Apr 14, 2020 | 81.44 | 83.95 | 80.81 | 82.28 | 1,632,824 | +2.82(+3.55%) |
Apr 13, 2020 | 81.27 | 81.97 | 78.67 | 79.45 | 1,034,211 | -3.11(-3.77%) |
Apr 09, 2020 | 81.67 | 84.00 | 81.16 | 82.56 | 1,445,852 | +1.71(+2.12%) |
Apr 08, 2020 | 78.94 | 81.40 | 77.73 | 80.85 | 1,249,290 | +2.62(+3.35%) |
Apr 07, 2020 | 80.63 | 82.69 | 77.80 | 78.23 | 1,844,809 | +0.07(+0.09%) |
Apr 06, 2020 | 75.76 | 78.91 | 73.64 | 78.16 | 1,560,125 | +5.66(+7.80%) |
Apr 03, 2020 | 73.78 | 74.93 | 70.85 | 72.50 | 2,620,542 | -2.38(-3.17%) |
Apr 02, 2020 | 72.43 | 75.16 | 71.85 | 74.88 | 1,737,158 | +1.67(+2.29%) |
Apr 01, 2020 | 74.27 | 75.72 | 71.90 | 73.21 | 1,686,993 | -4.29(-5.53%) |
Mar 31, 2020 | 78.18 | 79.37 | 76.98 | 77.49 | 1,780,894 | -1.63(-2.05%) |
Mar 30, 2020 | 77.34 | 79.36 | 74.72 | 79.12 | 1,040,507 | +2.90(+3.80%) |
Mar 27, 2020 | 74.04 | 79.00 | 73.85 | 76.22 | 1,180,264 | -0.58(-0.76%) |
Mar 26, 2020 | 74.42 | 77.07 | 72.51 | 76.80 | 1,719,004 | +3.39(+4.62%) |
Mar 25, 2020 | 72.40 | 77.46 | 71.58 | 73.41 | 2,428,994 | -0.06(-0.08%) |
Mar 24, 2020 | 67.72 | 74.22 | 66.90 | 73.46 | 1,435,067 | +8.59(+13.23%) |
Mar 23, 2020 | 68.04 | 68.44 | 62.79 | 64.88 | 1,759,276 | -3.18(-4.67%) |
Mar 20, 2020 | 65.34 | 70.27 | 63.60 | 68.05 | 2,526,403 | +2.88(+4.42%) |
Mar 19, 2020 | 68.14 | 68.58 | 64.08 | 65.17 | 2,145,419 | -3.70(-5.37%) |
Mar 18, 2020 | 76.15 | 77.42 | 61.88 | 68.87 | 1,811,704 | -12.38(-15.24%) |
Mar 17, 2020 | 78.63 | 83.26 | 75.82 | 81.25 | 2,102,682 | +5.33(+7.03%) |
Mar 16, 2020 | 71.42 | 81.50 | 71.30 | 75.91 | 1,690,325 | -9.71(-11.34%) |
Mar 13, 2020 | 85.97 | 86.53 | 79.04 | 85.62 | 1,920,756 | +3.70(+4.51%) |
Mar 12, 2020 | 84.50 | 87.99 | 75.85 | 81.92 | 1,721,416 | -8.38(-9.28%) |
Mar 11, 2020 | 90.32 | 91.85 | 88.72 | 90.30 | 1,551,228 | -2.45(-2.64%) |
Mar 10, 2020 | 92.04 | 93.50 | 88.45 | 92.75 | 1,854,208 | +3.25(+3.63%) |
Mar 09, 2020 | 89.34 | 90.90 | 86.16 | 89.50 | 1,635,172 | -6.37(-6.64%) |
Mar 06, 2020 | 94.14 | 96.27 | 92.31 | 95.87 | 905,314 | -1.21(-1.24%) |
Mar 05, 2020 | 98.52 | 99.03 | 95.81 | 97.08 | 1,125,696 | -3.47(-3.45%) |
Mar 04, 2020 | 97.20 | 100.63 | 96.72 | 100.55 | 1,398,808 | +5.23(+5.48%) |
Mar 03, 2020 | 97.72 | 98.80 | 94.25 | 95.32 | 1,123,164 | -2.67(-2.72%) |