Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.06 | 84.96 | 83.32 | 84.72 | 1,735,941 | -0.08(-0.10%) |
May 28, 2020 | 86.03 | 86.51 | 84.38 | 84.80 | 1,257,367 | -0.60(-0.70%) |
May 27, 2020 | 84.19 | 86.51 | 84.19 | 85.41 | 1,941,645 | +1.89(+2.26%) |
May 26, 2020 | 80.63 | 83.76 | 80.63 | 83.52 | 1,870,399 | +5.23(+6.68%) |
May 22, 2020 | 77.27 | 78.56 | 76.24 | 78.29 | 1,316,091 | +1.88(+2.46%) |
May 21, 2020 | 74.62 | 76.98 | 74.62 | 76.41 | 1,449,645 | +1.51(+2.02%) |
May 20, 2020 | 76.55 | 76.83 | 74.76 | 74.90 | 1,537,164 | -0.62(-0.82%) |
May 19, 2020 | 76.62 | 77.98 | 75.45 | 75.52 | 1,574,952 | -0.92(-1.20%) |
May 18, 2020 | 74.78 | 76.75 | 74.77 | 76.44 | 1,703,505 | +3.93(+5.41%) |
May 15, 2020 | 72.81 | 73.93 | 71.78 | 72.51 | 2,123,208 | -1.04(-1.42%) |
May 14, 2020 | 70.43 | 74.12 | 69.24 | 73.55 | 2,757,372 | +1.57(+2.18%) |
May 13, 2020 | 71.70 | 72.25 | 69.75 | 71.99 | 4,415,374 | -0.10(-0.14%) |
May 12, 2020 | 76.24 | 76.72 | 71.55 | 72.09 | 1,911,791 | -3.96(-5.21%) |
May 11, 2020 | 78.30 | 78.40 | 75.97 | 76.05 | 1,240,029 | -3.20(-4.04%) |
May 08, 2020 | 77.82 | 79.59 | 77.53 | 79.25 | 1,320,031 | +3.16(+4.15%) |
May 07, 2020 | 75.85 | 77.39 | 75.68 | 76.10 | 1,938,604 | +1.14(+1.52%) |
May 06, 2020 | 77.39 | 77.42 | 74.89 | 74.96 | 1,823,456 | -2.20(-2.85%) |
May 05, 2020 | 74.15 | 78.62 | 73.25 | 77.16 | 3,666,221 | -2.81(-3.51%) |
May 04, 2020 | 80.86 | 80.86 | 79.40 | 79.97 | 1,233,089 | -1.56(-1.91%) |
May 01, 2020 | 80.69 | 81.68 | 79.84 | 81.53 | 1,022,313 | -0.57(-0.70%) |
Apr 30, 2020 | 83.32 | 83.93 | 81.85 | 82.10 | 1,294,312 | -2.74(-3.23%) |
Apr 29, 2020 | 84.51 | 85.54 | 83.51 | 84.84 | 1,197,994 | +2.54(+3.08%) |
Apr 28, 2020 | 82.45 | 84.11 | 81.59 | 82.31 | 2,074,985 | +1.19(+1.47%) |
Apr 27, 2020 | 79.29 | 81.31 | 79.25 | 81.11 | 1,648,213 | +2.20(+2.78%) |
Apr 24, 2020 | 79.08 | 79.44 | 77.68 | 78.92 | 1,294,049 | +0.32(+0.41%) |
Apr 23, 2020 | 78.21 | 79.61 | 77.27 | 78.60 | 1,999,856 | +1.74(+2.26%) |
Apr 22, 2020 | 76.89 | 77.43 | 75.79 | 76.86 | 1,655,566 | +1.26(+1.66%) |
Apr 21, 2020 | 79.00 | 79.02 | 75.11 | 75.60 | 2,057,726 | -4.25(-5.32%) |
Apr 20, 2020 | 80.83 | 82.41 | 78.89 | 79.85 | 1,491,770 | -4.59(-5.44%) |
Apr 17, 2020 | 83.08 | 86.10 | 81.45 | 84.44 | 2,727,695 | +3.89(+4.83%) |
Apr 16, 2020 | 81.54 | 81.91 | 79.49 | 80.55 | 2,034,653 | -0.89(-1.10%) |
Apr 15, 2020 | 84.01 | 85.07 | 81.25 | 81.44 | 1,193,620 | -5.08(-5.87%) |
Apr 14, 2020 | 86.05 | 87.04 | 85.32 | 86.52 | 1,093,445 | +2.18(+2.58%) |
Apr 13, 2020 | 85.16 | 85.82 | 82.47 | 84.34 | 1,120,049 | -1.68(-1.95%) |
Apr 09, 2020 | 84.24 | 88.57 | 83.80 | 86.03 | 1,364,646 | +3.50(+4.24%) |
Apr 08, 2020 | 82.60 | 83.81 | 81.27 | 82.52 | 1,853,734 | -0.28(-0.34%) |
Apr 07, 2020 | 84.62 | 86.92 | 82.32 | 82.80 | 1,626,081 | +1.06(+1.30%) |
Apr 06, 2020 | 78.89 | 82.77 | 78.05 | 81.74 | 2,158,282 | +6.58(+8.76%) |
Apr 03, 2020 | 76.69 | 79.01 | 73.79 | 75.16 | 1,761,709 | -2.66(-3.42%) |
Apr 02, 2020 | 75.76 | 78.17 | 75.38 | 77.82 | 1,495,115 | +1.85(+2.44%) |
Apr 01, 2020 | 73.65 | 76.89 | 72.31 | 75.97 | 2,024,298 | -1.60(-2.06%) |
Mar 31, 2020 | 77.81 | 79.17 | 75.66 | 77.56 | 2,180,858 | -1.61(-2.03%) |
Mar 30, 2020 | 76.71 | 80.41 | 76.38 | 79.17 | 1,825,603 | +1.53(+1.97%) |
Mar 27, 2020 | 79.26 | 79.83 | 75.60 | 77.64 | 1,714,538 | -3.95(-4.85%) |
Mar 26, 2020 | 79.40 | 86.80 | 79.09 | 81.59 | 2,531,496 | +1.65(+2.07%) |
Mar 25, 2020 | 72.18 | 81.96 | 71.59 | 79.94 | 2,239,400 | +7.80(+10.82%) |
Mar 24, 2020 | 70.31 | 74.18 | 68.93 | 72.14 | 2,400,079 | +5.21(+7.79%) |
Mar 23, 2020 | 69.36 | 70.85 | 65.74 | 66.92 | 2,249,048 | -4.15(-5.84%) |
Mar 20, 2020 | 77.11 | 78.99 | 68.95 | 71.07 | 2,843,545 | -5.68(-7.40%) |
Mar 19, 2020 | 76.13 | 80.40 | 73.02 | 76.76 | 2,361,237 | -1.20(-1.54%) |
Mar 18, 2020 | 83.45 | 84.67 | 66.05 | 77.96 | 3,209,155 | -9.58(-10.94%) |
Mar 17, 2020 | 87.15 | 88.57 | 82.90 | 87.54 | 3,815,020 | +0.96(+1.11%) |
Mar 16, 2020 | 84.70 | 96.75 | 84.70 | 86.58 | 2,925,492 | -10.57(-10.88%) |
Mar 13, 2020 | 94.32 | 98.28 | 90.51 | 97.15 | 2,949,918 | +6.68(+7.38%) |
Mar 12, 2020 | 93.95 | 96.72 | 86.41 | 90.47 | 4,161,781 | -9.52(-9.52%) |
Mar 11, 2020 | 97.49 | 102.06 | 96.48 | 99.99 | 3,211,633 | -0.07(-0.07%) |
Mar 10, 2020 | 100.22 | 101.31 | 93.84 | 100.06 | 2,763,133 | +1.67(+1.70%) |
Mar 09, 2020 | 100.52 | 100.59 | 96.63 | 98.38 | 3,614,317 | -6.77(-6.44%) |
Mar 06, 2020 | 103.24 | 106.06 | 100.25 | 105.16 | 3,479,106 | +0.09(+0.09%) |
Mar 05, 2020 | 106.72 | 108.37 | 104.22 | 105.06 | 3,404,459 | -5.04(-4.57%) |
Mar 04, 2020 | 101.82 | 110.36 | 101.05 | 110.10 | 3,617,313 | +10.99(+11.09%) |
Mar 03, 2020 | 94.31 | 102.36 | 93.74 | 99.11 | 4,381,330 | +5.15(+5.48%) |