Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.73 | 89.24 | 84.72 | 88.61 | 10,862,785 | +2.63(+3.06%) |
May 28, 2020 | 85.84 | 87.12 | 85.15 | 85.98 | 5,695,062 | +1.25(+1.48%) |
May 27, 2020 | 83.35 | 84.75 | 82.31 | 84.73 | 5,806,530 | +1.19(+1.43%) |
May 26, 2020 | 86.77 | 87.09 | 83.25 | 83.53 | 6,688,136 | -1.86(-2.18%) |
May 22, 2020 | 84.41 | 85.46 | 83.75 | 85.39 | 5,553,399 | +1.01(+1.19%) |
May 21, 2020 | 83.68 | 84.59 | 82.51 | 84.38 | 6,585,304 | +0.28(+0.33%) |
May 20, 2020 | 83.63 | 84.41 | 82.18 | 84.10 | 8,021,970 | +1.75(+2.12%) |
May 19, 2020 | 84.33 | 84.49 | 82.26 | 82.36 | 8,239,648 | -1.91(-2.27%) |
May 18, 2020 | 85.79 | 86.82 | 84.04 | 84.27 | 8,191,757 | +0.35(+0.42%) |
May 15, 2020 | 83.98 | 85.10 | 82.89 | 83.92 | 14,577,942 | -1.76(-2.06%) |
May 14, 2020 | 84.49 | 85.68 | 83.40 | 85.68 | 8,757,758 | -0.35(-0.41%) |
May 13, 2020 | 87.07 | 88.38 | 84.80 | 86.04 | 12,442,067 | -1.53(-1.75%) |
May 12, 2020 | 90.05 | 90.26 | 87.50 | 87.57 | 5,764,991 | -2.12(-2.36%) |
May 11, 2020 | 87.03 | 90.08 | 86.95 | 89.69 | 7,753,190 | +2.21(+2.53%) |
May 08, 2020 | 88.54 | 88.63 | 86.72 | 87.47 | 6,609,364 | -0.27(-0.31%) |
May 07, 2020 | 86.02 | 88.26 | 85.71 | 87.74 | 7,772,513 | +2.72(+3.20%) |
May 06, 2020 | 86.96 | 87.22 | 84.98 | 85.03 | 4,549,962 | -1.82(-2.10%) |
May 05, 2020 | 84.91 | 87.44 | 84.38 | 86.85 | 7,227,333 | +2.99(+3.56%) |
May 04, 2020 | 83.82 | 84.17 | 82.82 | 83.86 | 5,394,513 | -0.02(-0.02%) |
May 01, 2020 | 84.95 | 85.29 | 82.85 | 83.88 | 7,326,515 | -2.09(-2.43%) |
Apr 30, 2020 | 85.75 | 87.54 | 85.75 | 85.97 | 8,543,949 | -0.18(-0.21%) |
Apr 29, 2020 | 85.97 | 86.87 | 85.02 | 86.15 | 7,565,837 | +0.77(+0.90%) |
Apr 28, 2020 | 88.58 | 88.83 | 85.26 | 85.38 | 8,357,877 | -3.26(-3.68%) |
Apr 27, 2020 | 89.14 | 89.53 | 87.77 | 88.64 | 7,323,286 | +0.83(+0.95%) |
Apr 24, 2020 | 88.22 | 88.30 | 86.61 | 87.81 | 9,659,428 | +0.11(+0.13%) |
Apr 23, 2020 | 89.50 | 90.97 | 87.15 | 87.70 | 11,314,399 | -1.44(-1.61%) |
Apr 22, 2020 | 88.02 | 89.60 | 86.62 | 89.14 | 8,965,562 | +1.34(+1.52%) |
Apr 21, 2020 | 89.71 | 90.53 | 87.40 | 87.80 | 12,882,518 | -3.69(-4.03%) |
Apr 20, 2020 | 88.52 | 93.36 | 88.36 | 91.49 | 18,460,674 | +1.86(+2.07%) |
Apr 17, 2020 | 90.97 | 91.25 | 87.98 | 89.63 | 17,218,816 | +0.01(+0.01%) |
Apr 16, 2020 | 86.45 | 90.55 | 85.08 | 89.62 | 28,935,672 | +4.72(+5.56%) |
Apr 15, 2020 | 84.03 | 85.79 | 82.63 | 84.90 | 15,107,888 | +1.68(+2.02%) |
Apr 14, 2020 | 81.22 | 83.59 | 80.75 | 83.22 | 10,555,260 | +3.41(+4.27%) |
Apr 13, 2020 | 80.25 | 80.40 | 77.64 | 79.81 | 7,166,850 | -0.18(-0.22%) |
Apr 09, 2020 | 79.02 | 80.41 | 77.11 | 79.99 | 11,267,486 | +1.01(+1.28%) |
Apr 08, 2020 | 76.70 | 79.38 | 75.35 | 78.97 | 9,963,634 | +2.81(+3.69%) |
Apr 07, 2020 | 77.58 | 78.54 | 76.02 | 76.17 | 11,693,139 | -0.74(-0.97%) |
Apr 06, 2020 | 75.38 | 77.27 | 74.01 | 76.91 | 13,307,623 | +3.05(+4.13%) |
Apr 03, 2020 | 73.25 | 74.36 | 72.68 | 73.86 | 9,831,016 | +0.01(+0.01%) |
Apr 02, 2020 | 70.76 | 74.06 | 70.65 | 73.85 | 10,935,698 | +2.67(+3.75%) |
Apr 01, 2020 | 71.58 | 71.94 | 70.05 | 71.18 | 13,127,302 | -2.18(-2.97%) |
Mar 31, 2020 | 75.70 | 75.76 | 73.03 | 73.36 | 25,576,560 | -0.40(-0.54%) |
Mar 30, 2020 | 77.00 | 78.46 | 72.95 | 73.76 | 51,072,444 | +4.44(+6.41%) |
Mar 27, 2020 | 72.05 | 72.05 | 68.43 | 69.31 | 8,993,271 | -1.16(-1.65%) |
Mar 26, 2020 | 66.08 | 70.62 | 66.00 | 70.48 | 11,341,210 | +4.70(+7.15%) |
Mar 25, 2020 | 64.10 | 67.52 | 63.35 | 65.77 | 10,059,072 | +0.99(+1.52%) |
Mar 24, 2020 | 60.34 | 65.05 | 59.96 | 64.79 | 11,728,273 | +6.39(+10.94%) |
Mar 23, 2020 | 62.35 | 62.74 | 57.28 | 58.40 | 14,022,618 | -4.82(-7.62%) |
Mar 20, 2020 | 68.84 | 69.59 | 63.17 | 63.22 | 16,276,525 | -6.04(-8.72%) |
Mar 19, 2020 | 75.64 | 76.05 | 68.38 | 69.26 | 15,570,647 | -4.43(-6.01%) |
Mar 18, 2020 | 69.70 | 76.22 | 69.16 | 73.68 | 18,860,498 | -0.21(-0.29%) |
Mar 17, 2020 | 70.21 | 74.18 | 68.18 | 73.90 | 14,320,729 | +5.42(+7.91%) |
Mar 16, 2020 | 65.68 | 73.67 | 65.07 | 68.48 | 15,445,736 | -7.43(-9.79%) |
Mar 13, 2020 | 72.43 | 76.85 | 69.56 | 75.91 | 19,703,446 | +6.42(+9.25%) |
Mar 12, 2020 | 68.12 | 72.65 | 66.94 | 69.48 | 14,926,208 | -3.11(-4.29%) |
Mar 11, 2020 | 73.00 | 73.51 | 70.98 | 72.60 | 12,407,201 | -2.59(-3.45%) |
Mar 10, 2020 | 73.66 | 75.30 | 70.59 | 75.19 | 10,130,187 | +3.59(+5.01%) |
Mar 09, 2020 | 71.22 | 73.76 | 69.82 | 71.60 | 11,063,143 | -4.39(-5.77%) |
Mar 06, 2020 | 73.07 | 76.51 | 72.60 | 75.99 | 11,453,688 | +1.13(+1.52%) |
Mar 05, 2020 | 74.64 | 75.74 | 73.56 | 74.85 | 9,991,702 | -1.46(-1.91%) |
Mar 04, 2020 | 74.98 | 76.54 | 73.87 | 76.31 | 9,315,425 | +3.81(+5.26%) |
Mar 03, 2020 | 75.84 | 77.62 | 71.82 | 72.50 | 10,229,799 | -3.37(-4.44%) |