Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.69 | 87.63 | 85.83 | 87.02 | 6,832,448 | -0.01(-0.01%) |
May 28, 2020 | 87.27 | 88.23 | 85.82 | 87.03 | 6,257,811 | +0.09(+0.10%) |
May 27, 2020 | 85.34 | 87.05 | 84.59 | 86.94 | 5,082,127 | +2.23(+2.63%) |
May 26, 2020 | 85.66 | 86.35 | 84.46 | 84.72 | 6,374,463 | +0.31(+0.36%) |
May 22, 2020 | 84.47 | 85.15 | 83.52 | 84.41 | 2,757,431 | +0.37(+0.44%) |
May 21, 2020 | 83.54 | 84.63 | 83.43 | 84.04 | 6,312,213 | +0.11(+0.13%) |
May 20, 2020 | 84.21 | 85.04 | 83.32 | 83.93 | 3,811,493 | +0.65(+0.78%) |
May 19, 2020 | 82.85 | 84.18 | 82.40 | 83.28 | 4,253,277 | +0.28(+0.34%) |
May 18, 2020 | 80.61 | 83.82 | 80.37 | 83.00 | 6,379,549 | +4.38(+5.57%) |
May 15, 2020 | 78.46 | 79.36 | 78.28 | 78.62 | 4,620,376 | -0.57(-0.72%) |
May 14, 2020 | 77.73 | 79.29 | 76.74 | 79.19 | 4,667,922 | +0.82(+1.05%) |
May 13, 2020 | 79.94 | 80.52 | 78.06 | 78.37 | 4,272,365 | -1.82(-2.27%) |
May 12, 2020 | 81.84 | 82.19 | 80.17 | 80.19 | 4,056,978 | -0.92(-1.13%) |
May 11, 2020 | 81.37 | 81.93 | 80.41 | 81.11 | 3,609,806 | -0.79(-0.97%) |
May 08, 2020 | 80.79 | 82.03 | 80.59 | 81.90 | 3,958,552 | +1.73(+2.15%) |
May 07, 2020 | 81.18 | 81.42 | 79.85 | 80.17 | 3,832,237 | -0.09(-0.11%) |
May 06, 2020 | 80.44 | 81.56 | 80.06 | 80.26 | 4,200,978 | +0.19(+0.24%) |
May 05, 2020 | 79.05 | 81.06 | 78.94 | 80.07 | 5,790,601 | +1.96(+2.51%) |
May 04, 2020 | 79.12 | 79.29 | 77.39 | 78.11 | 5,537,297 | -1.26(-1.59%) |
May 01, 2020 | 80.52 | 80.93 | 78.81 | 79.37 | 6,270,420 | -2.38(-2.92%) |
Apr 30, 2020 | 82.57 | 82.69 | 80.17 | 81.76 | 7,249,127 | -1.25(-1.51%) |
Apr 29, 2020 | 83.00 | 83.91 | 81.28 | 83.01 | 11,547,704 | -0.28(-0.33%) |
Apr 28, 2020 | 85.72 | 85.78 | 83.07 | 83.28 | 12,034,724 | -5.29(-5.97%) |
Apr 27, 2020 | 87.23 | 89.38 | 86.19 | 88.57 | 5,048,052 | +2.05(+2.37%) |
Apr 24, 2020 | 86.53 | 86.76 | 85.15 | 86.52 | 3,235,016 | +0.63(+0.73%) |
Apr 23, 2020 | 84.95 | 86.57 | 84.69 | 85.89 | 4,702,437 | +1.59(+1.89%) |
Apr 22, 2020 | 87.66 | 87.90 | 84.10 | 84.30 | 5,908,032 | -2.60(-2.99%) |
Apr 21, 2020 | 86.68 | 88.19 | 86.58 | 86.90 | 4,392,722 | -0.50(-0.57%) |
Apr 20, 2020 | 87.87 | 88.96 | 87.27 | 87.40 | 5,047,614 | -1.34(-1.51%) |
Apr 17, 2020 | 88.23 | 89.61 | 86.22 | 88.74 | 6,773,619 | +0.46(+0.52%) |
Apr 16, 2020 | 86.52 | 88.52 | 86.02 | 88.28 | 4,978,364 | +1.99(+2.30%) |
Apr 15, 2020 | 86.32 | 86.35 | 84.59 | 86.30 | 4,308,243 | -1.28(-1.46%) |
Apr 14, 2020 | 86.85 | 87.95 | 85.99 | 87.58 | 4,738,864 | +2.57(+3.03%) |
Apr 13, 2020 | 85.14 | 86.58 | 84.80 | 85.00 | 3,884,688 | -0.23(-0.27%) |
Apr 09, 2020 | 85.14 | 86.39 | 83.02 | 85.24 | 6,470,727 | -0.09(-0.10%) |
Apr 08, 2020 | 83.78 | 85.94 | 80.98 | 85.32 | 7,672,851 | +5.08(+6.33%) |
Apr 07, 2020 | 83.13 | 84.17 | 80.05 | 80.24 | 5,915,265 | -2.39(-2.90%) |
Apr 06, 2020 | 80.50 | 83.33 | 79.82 | 82.64 | 6,532,391 | +4.91(+6.31%) |
Apr 03, 2020 | 79.60 | 80.67 | 76.71 | 77.73 | 5,177,762 | -2.63(-3.27%) |
Apr 02, 2020 | 77.52 | 80.81 | 76.31 | 80.36 | 4,677,054 | +2.29(+2.93%) |
Apr 01, 2020 | 78.52 | 80.22 | 76.94 | 78.07 | 6,672,129 | -2.62(-3.24%) |
Mar 31, 2020 | 83.70 | 84.04 | 80.46 | 80.68 | 6,246,013 | -3.82(-4.52%) |
Mar 30, 2020 | 84.75 | 85.34 | 82.83 | 84.50 | 4,622,698 | +0.28(+0.33%) |
Mar 27, 2020 | 82.57 | 85.98 | 82.05 | 84.23 | 5,408,289 | -1.95(-2.26%) |
Mar 26, 2020 | 81.62 | 86.39 | 80.78 | 86.18 | 7,380,345 | +4.56(+5.59%) |
Mar 25, 2020 | 82.59 | 84.46 | 78.64 | 81.62 | 6,579,085 | -0.66(-0.80%) |
Mar 24, 2020 | 81.12 | 83.51 | 79.60 | 82.27 | 7,024,338 | +2.90(+3.66%) |
Mar 23, 2020 | 81.34 | 83.03 | 77.95 | 79.37 | 8,240,506 | -1.35(-1.67%) |
Mar 20, 2020 | 83.04 | 84.41 | 78.52 | 80.72 | 8,516,290 | -2.41(-2.90%) |
Mar 19, 2020 | 85.22 | 89.65 | 82.45 | 83.13 | 8,901,685 | -2.60(-3.03%) |
Mar 18, 2020 | 78.59 | 87.97 | 78.00 | 85.73 | 12,910,573 | +2.13(+2.55%) |
Mar 17, 2020 | 76.91 | 83.96 | 75.82 | 83.59 | 12,128,475 | +8.40(+11.18%) |
Mar 16, 2020 | 74.16 | 81.37 | 73.84 | 75.19 | 10,426,967 | -6.19(-7.61%) |
Mar 13, 2020 | 78.59 | 81.70 | 75.58 | 81.38 | 12,642,267 | +6.96(+9.35%) |
Mar 12, 2020 | 71.01 | 79.84 | 70.82 | 74.42 | 10,896,041 | -1.57(-2.07%) |
Mar 11, 2020 | 77.58 | 78.74 | 75.41 | 75.99 | 6,435,379 | -4.17(-5.20%) |
Mar 10, 2020 | 78.15 | 80.28 | 75.30 | 80.17 | 10,321,178 | +4.87(+6.47%) |
Mar 09, 2020 | 76.38 | 79.46 | 75.23 | 75.30 | 10,013,025 | -5.89(-7.26%) |
Mar 06, 2020 | 77.99 | 81.60 | 77.85 | 81.19 | 6,482,073 | +0.87(+1.09%) |
Mar 05, 2020 | 80.13 | 81.40 | 79.41 | 80.31 | 6,108,406 | -2.44(-2.95%) |
Mar 04, 2020 | 79.71 | 82.81 | 78.97 | 82.76 | 7,692,442 | +3.90(+4.95%) |
Mar 03, 2020 | 81.93 | 82.91 | 78.22 | 78.85 | 10,723,099 | -1.25(-1.56%) |