Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.14 | 88.69 | 86.81 | 88.11 | 1,511,994 | -1.07(-1.20%) |
May 28, 2020 | 92.83 | 93.15 | 88.70 | 89.18 | 2,932,885 | -2.55(-2.77%) |
May 27, 2020 | 89.95 | 92.02 | 87.98 | 91.73 | 2,337,157 | +3.85(+4.38%) |
May 26, 2020 | 87.55 | 88.59 | 87.54 | 87.88 | 1,779,709 | +3.54(+4.19%) |
May 22, 2020 | 84.47 | 84.98 | 83.20 | 84.34 | 666,811 | +0.08(+0.10%) |
May 21, 2020 | 84.17 | 84.95 | 83.53 | 84.26 | 1,012,416 | +0.11(+0.13%) |
May 20, 2020 | 82.91 | 84.60 | 82.88 | 84.15 | 2,524,274 | +2.90(+3.57%) |
May 19, 2020 | 83.18 | 83.64 | 81.25 | 81.25 | 1,366,596 | -2.11(-2.53%) |
May 18, 2020 | 81.01 | 84.19 | 80.80 | 83.36 | 1,902,736 | +6.04(+7.82%) |
May 15, 2020 | 75.97 | 77.61 | 75.39 | 77.32 | 2,586,867 | +0.75(+0.98%) |
May 14, 2020 | 74.70 | 76.60 | 72.32 | 76.57 | 2,043,178 | +0.34(+0.45%) |
May 13, 2020 | 78.71 | 78.71 | 75.03 | 76.22 | 1,354,710 | -3.20(-4.03%) |
May 12, 2020 | 83.36 | 83.38 | 79.32 | 79.43 | 1,535,964 | -3.42(-4.13%) |
May 11, 2020 | 83.36 | 84.00 | 81.63 | 82.85 | 1,457,572 | -1.84(-2.17%) |
May 08, 2020 | 82.35 | 84.74 | 82.35 | 84.69 | 1,103,502 | +3.64(+4.49%) |
May 07, 2020 | 80.91 | 82.00 | 80.61 | 81.05 | 1,197,030 | +1.33(+1.67%) |
May 06, 2020 | 81.83 | 82.41 | 79.63 | 79.72 | 1,197,066 | -1.68(-2.06%) |
May 05, 2020 | 83.37 | 84.46 | 81.16 | 81.40 | 1,483,802 | -0.38(-0.46%) |
May 04, 2020 | 80.89 | 82.11 | 79.81 | 81.78 | 1,644,432 | -0.19(-0.24%) |
May 01, 2020 | 83.50 | 83.50 | 80.61 | 81.97 | 1,433,775 | -3.47(-4.06%) |
Apr 30, 2020 | 87.27 | 87.27 | 85.09 | 85.44 | 1,775,379 | -3.41(-3.83%) |
Apr 29, 2020 | 87.15 | 90.01 | 86.54 | 88.85 | 1,677,663 | +4.22(+4.99%) |
Apr 28, 2020 | 84.71 | 85.54 | 83.07 | 84.63 | 2,216,447 | +2.13(+2.58%) |
Apr 27, 2020 | 79.64 | 83.15 | 79.45 | 82.50 | 1,081,038 | +3.70(+4.70%) |
Apr 24, 2020 | 78.38 | 79.39 | 77.23 | 78.80 | 1,520,746 | +1.02(+1.31%) |
Apr 23, 2020 | 77.37 | 79.42 | 77.14 | 77.78 | 1,520,218 | +0.85(+1.11%) |
Apr 22, 2020 | 77.98 | 78.36 | 76.58 | 76.93 | 720,747 | +0.49(+0.64%) |
Apr 21, 2020 | 75.69 | 77.14 | 75.33 | 76.44 | 868,214 | -1.45(-1.87%) |
Apr 20, 2020 | 77.82 | 79.55 | 77.02 | 77.89 | 1,987,395 | -1.59(-2.00%) |
Apr 17, 2020 | 79.05 | 80.18 | 78.32 | 79.48 | 1,663,572 | +3.53(+4.64%) |
Apr 16, 2020 | 77.31 | 77.43 | 74.45 | 75.95 | 1,600,087 | -1.05(-1.36%) |
Apr 15, 2020 | 78.29 | 78.56 | 76.46 | 77.00 | 944,942 | -4.09(-5.05%) |
Apr 14, 2020 | 82.12 | 82.87 | 80.17 | 81.09 | 1,332,525 | +0.92(+1.14%) |
Apr 13, 2020 | 82.49 | 82.79 | 79.43 | 80.18 | 1,641,829 | -2.79(-3.36%) |
Apr 09, 2020 | 80.82 | 83.51 | 80.81 | 82.96 | 1,855,016 | +4.44(+5.66%) |
Apr 08, 2020 | 76.19 | 79.23 | 75.48 | 78.52 | 1,703,404 | +3.50(+4.66%) |
Apr 07, 2020 | 77.08 | 79.06 | 74.49 | 75.02 | 1,356,939 | +0.56(+0.76%) |
Apr 06, 2020 | 71.95 | 74.73 | 71.76 | 74.46 | 1,746,330 | +5.55(+8.06%) |
Apr 03, 2020 | 70.95 | 71.55 | 67.72 | 68.90 | 1,971,589 | -2.48(-3.48%) |
Apr 02, 2020 | 70.56 | 73.57 | 69.54 | 71.38 | 1,923,560 | +0.53(+0.74%) |
Apr 01, 2020 | 72.84 | 73.13 | 70.22 | 70.85 | 1,799,371 | -5.07(-6.68%) |
Mar 31, 2020 | 76.18 | 76.96 | 74.36 | 75.93 | 1,661,868 | -0.44(-0.58%) |
Mar 30, 2020 | 75.41 | 76.71 | 73.63 | 76.37 | 1,985,031 | +1.18(+1.56%) |
Mar 27, 2020 | 75.53 | 77.50 | 73.77 | 75.20 | 1,421,999 | -2.76(-3.54%) |
Mar 26, 2020 | 73.80 | 78.59 | 73.80 | 77.95 | 1,799,156 | +4.79(+6.55%) |
Mar 25, 2020 | 72.18 | 75.84 | 69.97 | 73.16 | 1,237,118 | +1.33(+1.86%) |
Mar 24, 2020 | 69.12 | 71.96 | 68.69 | 71.83 | 2,278,455 | +5.76(+8.72%) |
Mar 23, 2020 | 67.75 | 68.01 | 63.75 | 66.07 | 3,967,042 | -1.55(-2.29%) |
Mar 20, 2020 | 72.04 | 72.95 | 67.19 | 67.61 | 2,022,263 | -3.34(-4.71%) |
Mar 19, 2020 | 66.27 | 72.45 | 64.76 | 70.95 | 2,735,664 | +3.42(+5.07%) |
Mar 18, 2020 | 71.43 | 73.40 | 65.88 | 67.53 | 3,343,577 | -7.98(-10.57%) |
Mar 17, 2020 | 71.93 | 75.97 | 69.13 | 75.51 | 2,758,078 | +4.27(+5.99%) |
Mar 16, 2020 | 73.82 | 76.12 | 71.04 | 71.24 | 2,893,950 | -10.76(-13.12%) |
Mar 13, 2020 | 80.64 | 81.99 | 75.21 | 81.99 | 3,706,034 | +6.47(+8.57%) |
Mar 12, 2020 | 79.49 | 81.15 | 75.46 | 75.53 | 3,047,697 | -9.64(-11.32%) |
Mar 11, 2020 | 88.78 | 89.15 | 84.28 | 85.17 | 2,421,100 | -5.95(-6.53%) |
Mar 10, 2020 | 91.35 | 92.15 | 86.87 | 91.12 | 2,027,623 | +2.75(+3.11%) |
Mar 09, 2020 | 92.74 | 92.74 | 88.37 | 88.37 | 2,536,038 | -10.24(-10.39%) |
Mar 06, 2020 | 97.86 | 99.94 | 96.43 | 98.61 | 1,498,930 | -2.06(-2.05%) |
Mar 05, 2020 | 102.21 | 102.64 | 99.48 | 100.68 | 1,245,609 | -3.86(-3.70%) |
Mar 04, 2020 | 103.59 | 104.56 | 101.93 | 104.54 | 2,068,925 | +2.56(+2.51%) |
Mar 03, 2020 | 104.41 | 106.24 | 100.93 | 101.98 | 1,146,186 | -2.19(-2.10%) |