Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.36 | 90.17 | 87.45 | 89.35 | 568,900 | +0.61(+0.69%) |
May 28, 2020 | 90.32 | 90.55 | 87.37 | 88.74 | 551,681 | +0.40(+0.45%) |
May 27, 2020 | 88.50 | 88.57 | 85.12 | 88.34 | 382,078 | +1.47(+1.69%) |
May 26, 2020 | 87.33 | 87.94 | 86.05 | 86.87 | 328,013 | +3.02(+3.60%) |
May 22, 2020 | 86.53 | 86.91 | 83.01 | 83.85 | 221,100 | -2.47(-2.86%) |
May 21, 2020 | 84.78 | 86.79 | 83.72 | 86.32 | 348,156 | +1.91(+2.26%) |
May 20, 2020 | 84.23 | 86.02 | 82.76 | 84.41 | 301,424 | +2.37(+2.89%) |
May 19, 2020 | 84.61 | 86.03 | 81.99 | 82.04 | 450,810 | -3.18(-3.73%) |
May 18, 2020 | 84.57 | 86.04 | 83.75 | 85.22 | 392,093 | +3.60(+4.41%) |
May 15, 2020 | 81.76 | 83.08 | 80.90 | 81.62 | 377,600 | -0.39(-0.48%) |
May 14, 2020 | 82.80 | 83.54 | 80.50 | 82.01 | 403,213 | -2.50(-2.96%) |
May 13, 2020 | 86.48 | 86.90 | 84.06 | 84.51 | 320,287 | -2.30(-2.64%) |
May 12, 2020 | 90.85 | 91.05 | 86.80 | 86.81 | 300,189 | -4.04(-4.45%) |
May 11, 2020 | 88.99 | 91.77 | 88.43 | 90.85 | 345,727 | +0.20(+0.22%) |
May 08, 2020 | 90.01 | 91.58 | 89.63 | 90.65 | 270,300 | +2.48(+2.81%) |
May 07, 2020 | 88.19 | 89.39 | 87.25 | 88.17 | 239,611 | +1.26(+1.45%) |
May 06, 2020 | 87.38 | 88.65 | 86.24 | 86.91 | 292,292 | -0.21(-0.24%) |
May 05, 2020 | 84.23 | 88.90 | 83.76 | 87.12 | 325,915 | +2.84(+3.37%) |
May 04, 2020 | 86.15 | 86.15 | 82.35 | 84.28 | 401,806 | -2.34(-2.70%) |
May 01, 2020 | 85.62 | 87.53 | 82.62 | 86.62 | 447,200 | -2.54(-2.85%) |
Apr 30, 2020 | 90.41 | 92.17 | 87.77 | 89.16 | 339,454 | -3.64(-3.92%) |
Apr 29, 2020 | 93.98 | 96.29 | 87.18 | 92.80 | 839,704 | +7.80(+9.18%) |
Apr 28, 2020 | 87.76 | 89.98 | 84.51 | 85.00 | 383,756 | +0.09(+0.11%) |
Apr 27, 2020 | 83.30 | 85.73 | 82.73 | 84.91 | 391,075 | +2.70(+3.28%) |
Apr 24, 2020 | 80.11 | 82.65 | 78.92 | 82.21 | 164,000 | +2.39(+2.99%) |
Apr 23, 2020 | 79.61 | 81.56 | 79.23 | 79.82 | 200,121 | +0.24(+0.30%) |
Apr 22, 2020 | 77.80 | 80.18 | 76.17 | 79.58 | 212,874 | +3.69(+4.86%) |
Apr 21, 2020 | 75.96 | 77.97 | 74.69 | 75.89 | 209,540 | -2.23(-2.85%) |
Apr 20, 2020 | 79.72 | 81.29 | 78.00 | 78.12 | 229,465 | -3.35(-4.11%) |
Apr 17, 2020 | 78.84 | 81.99 | 78.44 | 81.47 | 407,800 | +5.32(+6.99%) |
Apr 16, 2020 | 74.93 | 76.52 | 73.88 | 76.15 | 309,297 | +1.30(+1.74%) |
Apr 15, 2020 | 75.91 | 77.11 | 73.65 | 74.85 | 336,692 | -3.01(-3.87%) |
Apr 14, 2020 | 78.28 | 79.22 | 75.99 | 77.86 | 273,459 | +2.64(+3.51%) |
Apr 13, 2020 | 74.58 | 75.56 | 72.99 | 75.22 | 235,980 | +0.13(+0.17%) |
Apr 09, 2020 | 77.92 | 78.13 | 74.07 | 75.09 | 345,000 | -0.64(-0.85%) |
Apr 08, 2020 | 73.34 | 76.39 | 71.35 | 75.73 | 317,340 | +3.80(+5.28%) |
Apr 07, 2020 | 75.14 | 77.05 | 71.47 | 71.93 | 281,124 | -2.04(-2.76%) |
Apr 06, 2020 | 71.73 | 74.47 | 70.75 | 73.97 | 330,767 | +5.59(+8.17%) |
Apr 03, 2020 | 68.42 | 69.49 | 66.48 | 68.38 | 282,500 | -0.65(-0.94%) |
Apr 02, 2020 | 67.54 | 70.29 | 65.87 | 69.03 | 288,645 | +0.77(+1.13%) |
Apr 01, 2020 | 68.01 | 70.16 | 67.53 | 68.26 | 318,750 | -3.08(-4.32%) |
Mar 31, 2020 | 73.52 | 75.93 | 70.19 | 71.34 | 768,177 | -2.89(-3.89%) |
Mar 30, 2020 | 68.61 | 74.79 | 68.16 | 74.23 | 411,409 | +6.40(+9.44%) |
Mar 27, 2020 | 72.27 | 72.29 | 67.01 | 67.83 | 341,700 | -7.79(-10.30%) |
Mar 26, 2020 | 70.21 | 75.98 | 69.21 | 75.62 | 376,462 | +6.45(+9.32%) |
Mar 25, 2020 | 63.48 | 71.67 | 61.53 | 69.17 | 614,784 | +5.55(+8.72%) |
Mar 24, 2020 | 60.12 | 63.92 | 56.95 | 63.62 | 522,971 | +6.52(+11.42%) |
Mar 23, 2020 | 60.20 | 60.20 | 52.24 | 57.10 | 494,464 | -3.20(-5.31%) |
Mar 20, 2020 | 69.48 | 74.11 | 60.01 | 60.30 | 697,400 | -9.25(-13.30%) |
Mar 19, 2020 | 70.66 | 72.92 | 65.14 | 69.55 | 716,817 | -1.44(-2.03%) |
Mar 18, 2020 | 70.12 | 76.41 | 68.49 | 70.99 | 952,303 | -4.07(-5.42%) |
Mar 17, 2020 | 65.11 | 75.35 | 64.06 | 75.06 | 983,129 | +10.51(+16.28%) |
Mar 16, 2020 | 63.85 | 67.54 | 61.95 | 64.55 | 691,208 | -5.79(-8.23%) |
Mar 13, 2020 | 63.97 | 70.34 | 62.12 | 70.34 | 885,500 | +9.44(+15.50%) |
Mar 12, 2020 | 63.38 | 64.71 | 60.23 | 60.90 | 626,291 | -8.09(-11.73%) |
Mar 11, 2020 | 70.35 | 70.95 | 67.92 | 68.99 | 586,930 | -3.39(-4.68%) |
Mar 10, 2020 | 75.09 | 75.24 | 68.93 | 72.38 | 483,707 | -0.95(-1.30%) |
Mar 09, 2020 | 74.02 | 75.45 | 72.53 | 73.33 | 527,887 | -5.58(-7.07%) |
Mar 06, 2020 | 77.09 | 79.38 | 75.51 | 78.91 | 477,500 | -1.02(-1.28%) |
Mar 05, 2020 | 80.18 | 83.27 | 79.05 | 79.93 | 353,981 | -2.60(-3.15%) |
Mar 04, 2020 | 78.94 | 82.70 | 77.32 | 82.53 | 376,828 | +4.75(+6.11%) |
Mar 03, 2020 | 76.16 | 79.74 | 75.88 | 77.78 | 484,834 | +0.58(+0.75%) |