Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.26 | 91.35 | 88.00 | 91.02 | 3,017,048 | +2.77(+3.14%) |
May 28, 2020 | 89.35 | 90.07 | 87.59 | 88.25 | 2,243,373 | -1.87(-2.08%) |
May 27, 2020 | 87.24 | 90.23 | 87.09 | 90.12 | 2,667,227 | +2.68(+3.07%) |
May 26, 2020 | 87.11 | 88.70 | 86.90 | 87.44 | 2,510,929 | +1.72(+2.01%) |
May 22, 2020 | 86.07 | 86.11 | 84.78 | 85.72 | 1,922,906 | -0.70(-0.81%) |
May 21, 2020 | 88.16 | 88.59 | 86.09 | 86.42 | 2,488,780 | -2.20(-2.48%) |
May 20, 2020 | 87.18 | 88.89 | 86.40 | 88.62 | 3,097,356 | +2.68(+3.12%) |
May 19, 2020 | 86.32 | 88.08 | 85.89 | 85.93 | 2,388,000 | -0.35(-0.40%) |
May 18, 2020 | 83.80 | 86.74 | 83.71 | 86.28 | 3,459,991 | +3.89(+4.72%) |
May 15, 2020 | 79.98 | 82.63 | 79.89 | 82.39 | 3,216,662 | -1.25(-1.49%) |
May 14, 2020 | 80.61 | 83.70 | 79.64 | 83.64 | 2,360,048 | +2.40(+2.95%) |
May 13, 2020 | 83.23 | 83.60 | 80.26 | 81.24 | 3,166,255 | -1.89(-2.27%) |
May 12, 2020 | 85.13 | 85.64 | 83.12 | 83.13 | 2,589,655 | -2.07(-2.43%) |
May 11, 2020 | 84.34 | 85.57 | 83.91 | 85.20 | 1,760,152 | -0.40(-0.47%) |
May 08, 2020 | 84.07 | 85.67 | 83.98 | 85.61 | 1,809,637 | +2.39(+2.88%) |
May 07, 2020 | 85.11 | 85.94 | 83.05 | 83.21 | 2,130,074 | -0.80(-0.95%) |
May 06, 2020 | 83.10 | 86.12 | 83.10 | 84.01 | 3,730,110 | +1.71(+2.08%) |
May 05, 2020 | 82.77 | 84.28 | 81.77 | 82.29 | 2,593,839 | +0.26(+0.31%) |
May 04, 2020 | 82.11 | 82.13 | 80.48 | 82.04 | 2,327,402 | +0.25(+0.30%) |
May 01, 2020 | 85.00 | 85.13 | 81.67 | 81.79 | 3,554,945 | -4.35(-5.05%) |
Apr 30, 2020 | 89.90 | 90.01 | 85.77 | 86.14 | 2,864,094 | -4.24(-4.69%) |
Apr 29, 2020 | 86.52 | 90.67 | 85.74 | 90.38 | 3,920,454 | +5.73(+6.76%) |
Apr 28, 2020 | 88.69 | 89.15 | 84.60 | 84.65 | 3,367,620 | -2.88(-3.29%) |
Apr 27, 2020 | 89.00 | 90.06 | 87.17 | 87.53 | 3,143,435 | -0.92(-1.04%) |
Apr 24, 2020 | 85.49 | 88.60 | 85.05 | 88.44 | 3,321,777 | +2.57(+3.00%) |
Apr 23, 2020 | 83.78 | 87.58 | 82.41 | 85.87 | 7,230,023 | -3.42(-3.83%) |
Apr 22, 2020 | 86.63 | 89.73 | 85.56 | 89.29 | 5,274,886 | +4.22(+4.96%) |
Apr 21, 2020 | 86.73 | 87.23 | 84.62 | 85.07 | 3,159,514 | -2.72(-3.10%) |
Apr 20, 2020 | 86.73 | 89.49 | 86.49 | 87.79 | 2,779,711 | +0.08(+0.09%) |
Apr 17, 2020 | 89.31 | 89.66 | 86.10 | 87.71 | 2,838,395 | -0.60(-0.68%) |
Apr 16, 2020 | 83.63 | 88.61 | 83.63 | 88.32 | 3,842,360 | +5.37(+6.48%) |
Apr 15, 2020 | 83.35 | 83.59 | 81.62 | 82.94 | 2,067,246 | -1.73(-2.05%) |
Apr 14, 2020 | 82.91 | 85.48 | 82.81 | 84.68 | 2,217,367 | +2.58(+3.15%) |
Apr 13, 2020 | 81.22 | 82.18 | 80.65 | 82.10 | 1,417,433 | +0.19(+0.23%) |
Apr 09, 2020 | 83.77 | 85.10 | 80.76 | 81.91 | 3,143,401 | -1.37(-1.64%) |
Apr 08, 2020 | 83.26 | 84.30 | 82.38 | 83.28 | 2,391,624 | +0.54(+0.66%) |
Apr 07, 2020 | 85.51 | 85.51 | 82.30 | 82.74 | 2,552,509 | -0.69(-0.83%) |
Apr 06, 2020 | 79.97 | 83.76 | 79.97 | 83.43 | 4,329,804 | +5.49(+7.04%) |
Apr 03, 2020 | 77.42 | 79.84 | 77.21 | 77.94 | 2,243,808 | -0.07(-0.09%) |
Apr 02, 2020 | 74.95 | 78.21 | 74.61 | 78.01 | 2,881,784 | +2.42(+3.21%) |
Apr 01, 2020 | 74.43 | 77.98 | 73.92 | 75.58 | 3,088,452 | -1.23(-1.60%) |
Mar 31, 2020 | 77.48 | 79.18 | 76.32 | 76.81 | 2,751,429 | -1.39(-1.78%) |
Mar 30, 2020 | 74.83 | 78.28 | 74.74 | 78.20 | 3,320,149 | +4.07(+5.49%) |
Mar 27, 2020 | 76.23 | 76.63 | 73.88 | 74.13 | 2,976,997 | -4.99(-6.30%) |
Mar 26, 2020 | 74.18 | 79.25 | 72.96 | 79.12 | 4,208,640 | +5.18(+7.01%) |
Mar 25, 2020 | 74.81 | 77.15 | 73.00 | 73.94 | 3,527,690 | -1.86(-2.46%) |
Mar 24, 2020 | 74.43 | 75.83 | 72.71 | 75.80 | 5,073,096 | +4.84(+6.82%) |
Mar 23, 2020 | 71.36 | 73.80 | 70.08 | 70.96 | 4,422,987 | +0.14(+0.19%) |
Mar 20, 2020 | 76.47 | 77.89 | 70.73 | 70.82 | 4,387,165 | -3.55(-4.77%) |
Mar 19, 2020 | 71.63 | 78.83 | 70.50 | 74.37 | 3,705,815 | +1.03(+1.41%) |
Mar 18, 2020 | 71.32 | 79.00 | 70.28 | 73.34 | 5,274,573 | -3.36(-4.38%) |
Mar 17, 2020 | 70.92 | 77.17 | 67.04 | 76.70 | 5,858,791 | +7.87(+11.44%) |
Mar 16, 2020 | 67.98 | 73.68 | 67.02 | 68.82 | 4,827,708 | -6.61(-8.77%) |
Mar 13, 2020 | 70.78 | 75.67 | 67.43 | 75.43 | 6,596,170 | +7.45(+10.96%) |
Mar 12, 2020 | 68.99 | 72.11 | 66.70 | 67.98 | 7,773,758 | -4.62(-6.37%) |
Mar 11, 2020 | 74.31 | 75.26 | 71.87 | 72.61 | 3,488,434 | -3.88(-5.08%) |
Mar 10, 2020 | 75.60 | 76.52 | 72.66 | 76.49 | 3,781,116 | +3.87(+5.33%) |
Mar 09, 2020 | 72.21 | 78.08 | 72.08 | 72.62 | 5,039,175 | -6.09(-7.74%) |
Mar 06, 2020 | 77.74 | 79.32 | 77.15 | 78.71 | 3,394,020 | -1.18(-1.48%) |
Mar 05, 2020 | 80.11 | 81.86 | 79.45 | 79.89 | 2,931,687 | -2.34(-2.84%) |
Mar 04, 2020 | 81.71 | 82.52 | 79.62 | 82.22 | 4,407,917 | +1.61(+1.99%) |
Mar 03, 2020 | 82.29 | 84.86 | 79.93 | 80.62 | 4,813,732 | -2.77(-3.32%) |