Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.00 | 84.28 | 81.80 | 83.99 | 1,557,585 | -0.41(-0.48%) |
May 28, 2020 | 82.20 | 84.50 | 81.28 | 84.40 | 1,019,619 | +2.47(+3.01%) |
May 27, 2020 | 81.08 | 82.25 | 80.47 | 81.93 | 1,085,371 | +1.90(+2.38%) |
May 26, 2020 | 76.56 | 80.27 | 76.41 | 80.03 | 1,171,479 | +5.17(+6.91%) |
May 22, 2020 | 75.39 | 76.10 | 74.56 | 74.86 | 602,323 | -0.61(-0.81%) |
May 21, 2020 | 75.57 | 76.66 | 74.92 | 75.47 | 588,126 | -0.60(-0.79%) |
May 20, 2020 | 76.48 | 76.93 | 74.78 | 76.07 | 868,951 | +0.15(+0.19%) |
May 19, 2020 | 75.20 | 76.45 | 74.13 | 75.92 | 869,566 | +0.28(+0.37%) |
May 18, 2020 | 72.58 | 76.15 | 72.58 | 75.64 | 1,138,264 | +4.62(+6.50%) |
May 15, 2020 | 72.72 | 72.78 | 70.19 | 71.02 | 1,282,053 | -2.07(-2.84%) |
May 14, 2020 | 72.60 | 73.24 | 70.35 | 73.10 | 905,470 | -0.16(-0.23%) |
May 13, 2020 | 73.64 | 75.08 | 72.72 | 73.26 | 1,194,191 | -0.80(-1.08%) |
May 12, 2020 | 79.87 | 80.12 | 73.37 | 74.06 | 1,388,596 | -5.70(-7.15%) |
May 11, 2020 | 78.97 | 80.74 | 78.37 | 79.76 | 1,038,470 | +0.17(+0.21%) |
May 08, 2020 | 77.68 | 79.90 | 77.35 | 79.60 | 975,880 | +3.06(+3.99%) |
May 07, 2020 | 73.72 | 76.88 | 73.47 | 76.54 | 1,493,377 | +3.62(+4.96%) |
May 06, 2020 | 74.76 | 74.76 | 72.34 | 72.92 | 968,462 | -1.65(-2.21%) |
May 05, 2020 | 74.27 | 75.92 | 73.92 | 74.57 | 806,012 | +0.52(+0.70%) |
May 04, 2020 | 76.14 | 76.15 | 73.28 | 74.05 | 1,132,409 | -1.61(-2.13%) |
May 01, 2020 | 75.40 | 76.01 | 72.12 | 75.67 | 1,596,404 | -0.94(-1.22%) |
Apr 30, 2020 | 76.83 | 77.42 | 75.62 | 76.60 | 1,173,364 | -1.13(-1.45%) |
Apr 29, 2020 | 81.64 | 82.35 | 77.51 | 77.73 | 1,355,767 | -2.72(-3.38%) |
Apr 28, 2020 | 80.83 | 81.96 | 79.83 | 80.45 | 1,508,793 | +0.88(+1.10%) |
Apr 27, 2020 | 77.55 | 79.61 | 76.56 | 79.57 | 1,052,243 | +2.40(+3.12%) |
Apr 24, 2020 | 77.05 | 77.79 | 76.40 | 77.17 | 1,481,215 | +0.84(+1.10%) |
Apr 23, 2020 | 79.15 | 79.51 | 76.17 | 76.33 | 1,395,167 | -3.11(-3.91%) |
Apr 22, 2020 | 78.06 | 79.58 | 77.70 | 79.43 | 914,333 | +2.33(+3.02%) |
Apr 21, 2020 | 76.46 | 77.59 | 75.22 | 77.11 | 1,101,063 | -0.47(-0.60%) |
Apr 20, 2020 | 80.35 | 81.02 | 77.52 | 77.58 | 1,266,086 | -3.25(-4.02%) |
Apr 17, 2020 | 79.28 | 81.51 | 79.28 | 80.82 | 1,273,990 | +1.49(+1.88%) |
Apr 16, 2020 | 81.00 | 82.04 | 79.24 | 79.33 | 1,380,640 | -1.41(-1.74%) |
Apr 15, 2020 | 82.92 | 83.56 | 79.76 | 80.74 | 1,678,199 | -2.27(-2.74%) |
Apr 14, 2020 | 84.50 | 86.34 | 82.68 | 83.01 | 1,935,119 | -0.72(-0.86%) |
Apr 13, 2020 | 88.54 | 88.84 | 83.15 | 83.73 | 1,512,447 | -5.61(-6.28%) |
Apr 09, 2020 | 85.69 | 91.17 | 85.41 | 89.34 | 1,912,021 | +4.10(+4.81%) |
Apr 08, 2020 | 84.11 | 85.71 | 83.05 | 85.24 | 2,060,661 | +0.62(+0.74%) |
Apr 07, 2020 | 87.68 | 88.91 | 84.39 | 84.62 | 1,620,473 | -2.09(-2.41%) |
Apr 06, 2020 | 84.99 | 87.07 | 84.23 | 86.71 | 1,668,698 | +3.26(+3.90%) |
Apr 03, 2020 | 82.68 | 84.70 | 81.92 | 83.45 | 1,996,570 | +0.15(+0.18%) |
Apr 02, 2020 | 80.45 | 84.17 | 79.12 | 83.31 | 2,574,318 | +1.70(+2.09%) |
Apr 01, 2020 | 80.35 | 83.94 | 79.70 | 81.61 | 2,669,960 | -1.53(-1.84%) |
Mar 31, 2020 | 83.06 | 84.23 | 81.26 | 83.13 | 3,105,077 | -0.86(-1.02%) |
Mar 30, 2020 | 83.95 | 85.78 | 81.28 | 83.99 | 2,813,403 | +0.63(+0.76%) |
Mar 27, 2020 | 76.31 | 84.35 | 76.07 | 83.36 | 2,037,692 | +5.37(+6.89%) |
Mar 26, 2020 | 72.00 | 78.38 | 71.34 | 77.98 | 1,692,819 | +5.89(+8.18%) |
Mar 25, 2020 | 67.31 | 75.68 | 66.98 | 72.09 | 1,218,369 | +4.10(+6.03%) |
Mar 24, 2020 | 66.40 | 69.00 | 65.00 | 67.99 | 2,240,643 | +3.22(+4.97%) |
Mar 23, 2020 | 69.21 | 69.65 | 63.11 | 64.77 | 1,961,593 | -4.44(-6.41%) |
Mar 20, 2020 | 75.29 | 75.29 | 67.45 | 69.21 | 2,347,090 | -6.06(-8.05%) |
Mar 19, 2020 | 77.49 | 78.75 | 73.18 | 75.27 | 2,646,118 | -2.84(-3.63%) |
Mar 18, 2020 | 70.87 | 80.22 | 69.97 | 78.11 | 3,333,295 | +3.25(+4.34%) |
Mar 17, 2020 | 71.91 | 76.61 | 71.15 | 74.86 | 2,224,629 | +3.98(+5.62%) |
Mar 16, 2020 | 77.90 | 80.30 | 70.66 | 70.87 | 2,332,751 | -12.97(-15.47%) |
Mar 13, 2020 | 86.00 | 87.05 | 80.58 | 83.84 | 2,338,796 | +1.04(+1.26%) |
Mar 12, 2020 | 85.83 | 88.49 | 82.48 | 82.80 | 2,451,938 | -6.98(-7.78%) |
Mar 11, 2020 | 90.55 | 91.09 | 89.03 | 89.79 | 1,594,240 | -2.73(-2.96%) |
Mar 10, 2020 | 92.47 | 93.16 | 87.11 | 92.52 | 1,857,080 | +1.44(+1.59%) |
Mar 09, 2020 | 90.84 | 93.11 | 89.49 | 91.08 | 1,605,688 | -3.54(-3.74%) |
Mar 06, 2020 | 93.30 | 94.95 | 91.57 | 94.62 | 1,130,317 | -0.46(-0.49%) |
Mar 05, 2020 | 93.54 | 95.35 | 92.73 | 95.08 | 1,139,081 | +0.66(+0.70%) |
Mar 04, 2020 | 92.25 | 96.70 | 91.70 | 94.42 | 1,694,852 | +3.56(+3.92%) |
Mar 03, 2020 | 90.64 | 92.36 | 89.48 | 90.86 | 1,409,056 | +0.22(+0.24%) |