Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.02 | 87.92 | 86.12 | 87.38 | 511,937 | -0.38(-0.43%) |
May 28, 2020 | 86.46 | 87.91 | 85.52 | 87.76 | 474,661 | +1.48(+1.71%) |
May 27, 2020 | 85.58 | 86.50 | 83.99 | 86.28 | 472,366 | +2.90(+3.48%) |
May 26, 2020 | 82.68 | 84.24 | 82.29 | 83.37 | 330,445 | +2.83(+3.52%) |
May 22, 2020 | 80.37 | 81.27 | 79.29 | 80.54 | 248,661 | +0.59(+0.74%) |
May 21, 2020 | 78.80 | 80.19 | 78.56 | 79.95 | 355,581 | +0.92(+1.17%) |
May 20, 2020 | 80.14 | 80.14 | 77.94 | 79.03 | 341,389 | -0.11(-0.14%) |
May 19, 2020 | 78.50 | 79.90 | 77.88 | 79.13 | 240,130 | -0.06(-0.08%) |
May 18, 2020 | 77.91 | 79.76 | 76.55 | 79.20 | 278,936 | +3.74(+4.95%) |
May 15, 2020 | 75.69 | 76.36 | 74.43 | 75.46 | 358,880 | -0.79(-1.03%) |
May 14, 2020 | 76.30 | 76.88 | 74.10 | 76.25 | 316,637 | -1.08(-1.39%) |
May 13, 2020 | 78.42 | 78.56 | 76.75 | 77.32 | 328,194 | -1.03(-1.32%) |
May 12, 2020 | 82.86 | 83.29 | 77.92 | 78.35 | 477,172 | -4.51(-5.44%) |
May 11, 2020 | 82.01 | 83.93 | 81.44 | 82.86 | 606,469 | -0.28(-0.33%) |
May 08, 2020 | 77.74 | 83.46 | 77.74 | 83.14 | 712,629 | +6.90(+9.05%) |
May 07, 2020 | 76.26 | 77.76 | 75.51 | 76.24 | 382,372 | +1.22(+1.63%) |
May 06, 2020 | 76.30 | 76.83 | 74.80 | 75.02 | 298,910 | -1.26(-1.66%) |
May 05, 2020 | 76.11 | 77.89 | 75.80 | 76.28 | 306,997 | +0.83(+1.10%) |
May 04, 2020 | 76.90 | 77.05 | 73.95 | 75.45 | 355,914 | -1.83(-2.37%) |
May 01, 2020 | 77.08 | 77.59 | 75.25 | 77.28 | 494,199 | -1.24(-1.58%) |
Apr 30, 2020 | 78.39 | 78.94 | 77.02 | 78.52 | 510,342 | -1.00(-1.25%) |
Apr 29, 2020 | 81.53 | 81.67 | 78.64 | 79.51 | 504,815 | -0.62(-0.77%) |
Apr 28, 2020 | 81.53 | 82.55 | 80.02 | 80.13 | 406,254 | +0.09(+0.11%) |
Apr 27, 2020 | 79.38 | 81.31 | 79.33 | 80.04 | 325,714 | +0.91(+1.16%) |
Apr 24, 2020 | 79.87 | 80.12 | 78.52 | 79.13 | 450,023 | +0.01(+0.01%) |
Apr 23, 2020 | 80.29 | 80.56 | 78.35 | 79.12 | 398,728 | -1.30(-1.62%) |
Apr 22, 2020 | 80.70 | 81.02 | 79.78 | 80.42 | 402,809 | +0.88(+1.10%) |
Apr 21, 2020 | 79.28 | 80.97 | 78.52 | 79.54 | 448,793 | -1.06(-1.31%) |
Apr 20, 2020 | 82.40 | 83.54 | 80.48 | 80.60 | 385,344 | -2.96(-3.54%) |
Apr 17, 2020 | 84.02 | 84.65 | 82.04 | 83.55 | 344,154 | +0.80(+0.96%) |
Apr 16, 2020 | 84.00 | 84.09 | 81.96 | 82.76 | 501,542 | -0.82(-0.99%) |
Apr 15, 2020 | 83.18 | 86.31 | 81.33 | 83.58 | 606,966 | -1.27(-1.50%) |
Apr 14, 2020 | 88.39 | 89.07 | 84.24 | 84.85 | 468,445 | -1.68(-1.94%) |
Apr 13, 2020 | 90.37 | 90.37 | 86.28 | 86.53 | 260,574 | -4.23(-4.66%) |
Apr 09, 2020 | 89.30 | 92.04 | 88.31 | 90.76 | 574,279 | +3.40(+3.89%) |
Apr 08, 2020 | 86.06 | 88.17 | 83.39 | 87.36 | 413,725 | +1.06(+1.23%) |
Apr 07, 2020 | 89.64 | 89.64 | 85.24 | 86.30 | 652,481 | +1.68(+1.98%) |
Apr 06, 2020 | 82.93 | 87.26 | 82.47 | 84.62 | 592,397 | +4.92(+6.18%) |
Apr 03, 2020 | 81.40 | 81.77 | 78.74 | 79.70 | 707,534 | -1.97(-2.41%) |
Apr 02, 2020 | 80.85 | 82.51 | 79.60 | 81.67 | 687,412 | +0.11(+0.13%) |
Apr 01, 2020 | 80.56 | 82.00 | 78.00 | 81.56 | 667,301 | -2.31(-2.75%) |
Mar 31, 2020 | 83.35 | 85.06 | 80.52 | 83.87 | 751,124 | -0.49(-0.58%) |
Mar 30, 2020 | 84.05 | 85.49 | 78.35 | 84.36 | 687,623 | +1.35(+1.62%) |
Mar 27, 2020 | 75.98 | 85.54 | 74.53 | 83.01 | 718,018 | +5.34(+6.88%) |
Mar 26, 2020 | 72.94 | 77.99 | 71.77 | 77.67 | 589,187 | +4.99(+6.86%) |
Mar 25, 2020 | 68.29 | 76.14 | 66.64 | 72.68 | 611,814 | +3.69(+5.35%) |
Mar 24, 2020 | 65.16 | 69.96 | 64.36 | 68.99 | 539,165 | +6.56(+10.50%) |
Mar 23, 2020 | 65.90 | 65.90 | 59.71 | 62.44 | 488,863 | -3.64(-5.50%) |
Mar 20, 2020 | 70.02 | 71.42 | 64.86 | 66.07 | 696,034 | -3.62(-5.19%) |
Mar 19, 2020 | 73.86 | 73.99 | 69.04 | 69.69 | 699,188 | -4.28(-5.78%) |
Mar 18, 2020 | 71.05 | 75.96 | 67.32 | 73.97 | 807,367 | -1.06(-1.41%) |
Mar 17, 2020 | 74.33 | 79.60 | 69.80 | 75.02 | 777,154 | +2.39(+3.30%) |
Mar 16, 2020 | 81.54 | 84.24 | 71.07 | 72.63 | 659,517 | -17.87(-19.75%) |
Mar 13, 2020 | 87.60 | 90.96 | 85.56 | 90.50 | 818,241 | +5.34(+6.27%) |
Mar 12, 2020 | 86.88 | 91.61 | 84.94 | 85.16 | 792,245 | -9.20(-9.75%) |
Mar 11, 2020 | 97.34 | 97.88 | 94.06 | 94.36 | 731,124 | -4.91(-4.94%) |
Mar 10, 2020 | 99.77 | 100.49 | 95.28 | 99.27 | 530,743 | +1.09(+1.11%) |
Mar 09, 2020 | 101.30 | 101.30 | 95.75 | 98.18 | 811,795 | -7.27(-6.90%) |
Mar 06, 2020 | 102.96 | 105.79 | 102.03 | 105.45 | 612,271 | +0.45(+0.43%) |
Mar 05, 2020 | 103.69 | 106.10 | 103.18 | 105.00 | 656,542 | +0.19(+0.18%) |
Mar 04, 2020 | 102.06 | 105.44 | 101.38 | 104.81 | 529,000 | +4.08(+4.05%) |
Mar 03, 2020 | 100.14 | 102.28 | 98.60 | 100.73 | 748,404 | +0.75(+0.75%) |