Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.02 | 91.14 | 89.01 | 91.05 | 66,263 | +1.36(+1.51%) |
May 28, 2020 | 89.01 | 90.75 | 89.01 | 89.69 | 86,572 | +1.09(+1.23%) |
May 27, 2020 | 88.37 | 88.60 | 85.67 | 88.60 | 161,295 | +0.47(+0.53%) |
May 26, 2020 | 90.45 | 90.50 | 88.00 | 88.13 | 147,823 | -0.70(-0.78%) |
May 22, 2020 | 88.54 | 88.84 | 88.12 | 88.83 | 108,897 | +0.49(+0.55%) |
May 21, 2020 | 88.84 | 88.84 | 87.78 | 88.34 | 78,408 | -0.64(-0.72%) |
May 20, 2020 | 88.95 | 89.43 | 88.69 | 88.98 | 116,682 | +0.80(+0.90%) |
May 19, 2020 | 89.05 | 89.39 | 88.14 | 88.18 | 72,081 | -0.71(-0.79%) |
May 18, 2020 | 89.94 | 90.39 | 88.89 | 88.89 | 66,373 | +0.97(+1.11%) |
May 15, 2020 | 85.98 | 87.91 | 85.85 | 87.91 | 67,068 | +1.66(+1.93%) |
May 14, 2020 | 85.18 | 86.32 | 84.67 | 86.25 | 68,932 | +0.29(+0.34%) |
May 13, 2020 | 87.37 | 87.77 | 84.90 | 85.97 | 102,164 | -1.51(-1.73%) |
May 12, 2020 | 89.45 | 89.62 | 87.48 | 87.48 | 93,728 | -1.55(-1.74%) |
May 11, 2020 | 86.26 | 89.34 | 86.26 | 89.03 | 89,808 | +2.29(+2.64%) |
May 08, 2020 | 86.66 | 87.32 | 86.42 | 86.74 | 317,542 | +0.77(+0.89%) |
May 07, 2020 | 86.30 | 86.58 | 85.84 | 85.98 | 134,970 | +0.66(+0.77%) |
May 06, 2020 | 85.86 | 86.46 | 85.15 | 85.32 | 144,498 | -0.17(-0.20%) |
May 05, 2020 | 84.11 | 86.28 | 83.84 | 85.49 | 222,651 | +2.16(+2.59%) |
May 04, 2020 | 82.27 | 83.34 | 81.91 | 83.33 | 125,512 | +0.93(+1.13%) |
May 01, 2020 | 83.02 | 83.02 | 81.70 | 82.40 | 112,718 | -1.51(-1.80%) |
Apr 30, 2020 | 84.45 | 85.01 | 83.76 | 83.91 | 189,902 | -0.92(-1.08%) |
Apr 29, 2020 | 85.00 | 85.33 | 84.31 | 84.82 | 183,386 | +1.00(+1.20%) |
Apr 28, 2020 | 86.37 | 86.38 | 83.68 | 83.82 | 144,734 | -2.04(-2.37%) |
Apr 27, 2020 | 85.60 | 86.09 | 85.02 | 85.86 | 271,056 | +1.42(+1.68%) |
Apr 24, 2020 | 83.63 | 84.61 | 83.11 | 84.43 | 284,762 | +1.37(+1.65%) |
Apr 23, 2020 | 82.97 | 84.20 | 82.92 | 83.06 | 140,953 | +0.64(+0.77%) |
Apr 22, 2020 | 82.59 | 82.77 | 81.70 | 82.43 | 113,617 | +1.31(+1.62%) |
Apr 21, 2020 | 82.78 | 82.97 | 81.04 | 81.11 | 109,446 | -2.71(-3.23%) |
Apr 20, 2020 | 83.46 | 85.19 | 83.31 | 83.82 | 208,980 | +0.01(+0.01%) |
Apr 17, 2020 | 83.81 | 84.09 | 82.39 | 83.81 | 219,102 | +2.33(+2.86%) |
Apr 16, 2020 | 79.95 | 81.71 | 79.73 | 81.48 | 160,935 | +1.94(+2.44%) |
Apr 15, 2020 | 79.08 | 80.14 | 78.65 | 79.54 | 145,567 | -0.68(-0.84%) |
Apr 14, 2020 | 78.87 | 80.34 | 78.87 | 80.22 | 287,020 | +2.51(+3.23%) |
Apr 13, 2020 | 78.10 | 78.29 | 76.51 | 77.71 | 445,239 | -0.65(-0.82%) |
Apr 09, 2020 | 78.03 | 78.82 | 77.62 | 78.36 | 165,508 | +0.78(+1.00%) |
Apr 08, 2020 | 75.01 | 77.93 | 74.48 | 77.58 | 246,565 | +3.24(+4.36%) |
Apr 07, 2020 | 76.79 | 77.03 | 74.30 | 74.34 | 390,551 | -0.69(-0.91%) |
Apr 06, 2020 | 73.31 | 75.39 | 73.31 | 75.03 | 252,405 | +4.06(+5.72%) |
Apr 03, 2020 | 71.47 | 72.42 | 70.36 | 70.97 | 159,173 | -0.99(-1.38%) |
Apr 02, 2020 | 69.84 | 72.21 | 69.55 | 71.96 | 196,512 | +1.74(+2.47%) |
Apr 01, 2020 | 71.10 | 71.66 | 69.72 | 70.23 | 203,487 | -3.34(-4.54%) |
Mar 31, 2020 | 74.02 | 74.31 | 72.84 | 73.56 | 156,893 | -0.41(-0.55%) |
Mar 30, 2020 | 71.56 | 74.13 | 71.56 | 73.97 | 172,129 | +3.29(+4.66%) |
Mar 27, 2020 | 70.77 | 72.44 | 70.33 | 70.68 | 678,020 | -2.02(-2.78%) |
Mar 26, 2020 | 68.54 | 73.01 | 68.54 | 72.70 | 285,967 | +4.50(+6.59%) |
Mar 25, 2020 | 66.27 | 70.31 | 65.84 | 68.20 | 275,846 | +1.84(+2.77%) |
Mar 24, 2020 | 64.52 | 66.49 | 64.15 | 66.36 | 216,605 | +4.57(+7.40%) |
Mar 23, 2020 | 63.74 | 63.74 | 60.37 | 61.79 | 261,302 | -1.96(-3.07%) |
Mar 20, 2020 | 67.33 | 68.45 | 63.56 | 63.75 | 642,827 | -2.73(-4.11%) |
Mar 19, 2020 | 65.26 | 67.65 | 64.21 | 66.48 | 257,379 | +0.44(+0.66%) |
Mar 18, 2020 | 65.09 | 67.75 | 62.12 | 66.05 | 278,616 | -2.84(-4.13%) |
Mar 17, 2020 | 67.11 | 69.91 | 65.63 | 68.89 | 325,513 | +2.93(+4.45%) |
Mar 16, 2020 | 65.97 | 70.08 | 65.10 | 65.96 | 333,987 | -8.54(-11.47%) |
Mar 13, 2020 | 73.32 | 74.50 | 68.18 | 74.50 | 7,786,930 | +5.12(+7.38%) |
Mar 12, 2020 | 69.90 | 73.25 | 67.14 | 69.38 | 519,122 | -5.66(-7.54%) |
Mar 11, 2020 | 76.58 | 77.24 | 73.95 | 75.04 | 1,234,811 | -3.51(-4.47%) |
Mar 10, 2020 | 78.51 | 78.55 | 74.75 | 78.55 | 451,868 | +2.59(+3.40%) |
Mar 09, 2020 | 75.24 | 77.92 | 74.80 | 75.96 | 62,947 | -5.09(-6.28%) |
Mar 06, 2020 | 80.10 | 81.20 | 79.09 | 81.05 | 62,140 | -1.26(-1.53%) |
Mar 05, 2020 | 82.54 | 83.75 | 81.52 | 82.32 | 82,998 | -2.02(-2.39%) |
Mar 04, 2020 | 82.03 | 84.34 | 81.94 | 84.33 | 84,007 | +4.76(+5.99%) |
Mar 03, 2020 | 82.02 | 83.31 | 78.69 | 79.57 | 113,655 | -2.33(-2.84%) |