Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.90 | 84.49 | 82.25 | 83.38 | 15,722,121 | -1.04(-1.23%) |
May 28, 2020 | 84.20 | 84.85 | 81.99 | 84.42 | 4,375,322 | +1.00(+1.20%) |
May 27, 2020 | 82.67 | 83.79 | 82.05 | 83.42 | 4,966,133 | +2.02(+2.49%) |
May 26, 2020 | 83.01 | 84.07 | 81.24 | 81.40 | 3,981,653 | +0.74(+0.92%) |
May 22, 2020 | 81.74 | 81.78 | 79.58 | 80.66 | 2,431,642 | -0.70(-0.86%) |
May 21, 2020 | 81.40 | 81.60 | 80.14 | 81.36 | 2,418,688 | -0.07(-0.09%) |
May 20, 2020 | 81.77 | 81.77 | 80.56 | 81.43 | 2,870,691 | +1.14(+1.42%) |
May 19, 2020 | 79.70 | 81.52 | 79.00 | 80.30 | 2,235,486 | +0.09(+0.12%) |
May 18, 2020 | 81.13 | 81.76 | 79.48 | 80.20 | 2,758,542 | +1.72(+2.19%) |
May 15, 2020 | 76.34 | 78.86 | 75.90 | 78.48 | 4,325,228 | +1.49(+1.93%) |
May 14, 2020 | 73.22 | 77.18 | 71.72 | 77.00 | 2,902,358 | +2.63(+3.54%) |
May 13, 2020 | 77.09 | 77.45 | 73.28 | 74.36 | 3,038,694 | -3.29(-4.24%) |
May 12, 2020 | 80.51 | 81.01 | 77.64 | 77.65 | 2,083,676 | -2.19(-2.74%) |
May 11, 2020 | 79.15 | 80.65 | 78.87 | 79.84 | 1,930,917 | +0.18(+0.22%) |
May 08, 2020 | 79.54 | 80.04 | 78.57 | 79.67 | 2,108,635 | +1.46(+1.87%) |
May 07, 2020 | 78.11 | 79.02 | 77.69 | 78.21 | 2,027,243 | +1.32(+1.72%) |
May 06, 2020 | 77.47 | 77.99 | 76.62 | 76.89 | 1,558,020 | -0.10(-0.13%) |
May 05, 2020 | 78.05 | 78.47 | 76.43 | 76.99 | 2,087,532 | +0.18(+0.23%) |
May 04, 2020 | 76.23 | 77.33 | 75.03 | 76.81 | 2,047,653 | -0.67(-0.86%) |
May 01, 2020 | 78.01 | 78.48 | 76.50 | 77.48 | 2,304,646 | -2.42(-3.03%) |
Apr 30, 2020 | 79.68 | 82.07 | 79.19 | 79.90 | 2,509,276 | -0.95(-1.18%) |
Apr 29, 2020 | 83.69 | 83.69 | 79.73 | 80.85 | 3,527,600 | -0.75(-0.92%) |
Apr 28, 2020 | 83.31 | 83.63 | 80.62 | 81.60 | 2,882,395 | +0.07(+0.09%) |
Apr 27, 2020 | 80.52 | 82.01 | 80.41 | 81.53 | 1,990,495 | +2.13(+2.68%) |
Apr 24, 2020 | 79.30 | 79.87 | 77.87 | 79.40 | 2,306,377 | +0.26(+0.33%) |
Apr 23, 2020 | 80.13 | 80.74 | 78.16 | 79.14 | 2,281,292 | -1.09(-1.36%) |
Apr 22, 2020 | 76.73 | 80.85 | 76.45 | 80.23 | 3,162,229 | +5.17(+6.88%) |
Apr 21, 2020 | 74.04 | 75.59 | 73.86 | 75.06 | 2,995,148 | -0.80(-1.06%) |
Apr 20, 2020 | 76.55 | 77.77 | 75.43 | 75.87 | 1,976,903 | -1.94(-2.49%) |
Apr 17, 2020 | 76.86 | 78.55 | 75.89 | 77.81 | 3,598,515 | -0.77(-0.98%) |
Apr 16, 2020 | 71.72 | 74.13 | 70.90 | 78.58 | 2,570,243 | +6.80(+9.48%) |
Apr 15, 2020 | 71.36 | 72.55 | 70.70 | 71.77 | 2,060,211 | -2.08(-2.82%) |
Apr 14, 2020 | 72.38 | 74.33 | 71.54 | 73.85 | 2,707,464 | +2.62(+3.67%) |
Apr 13, 2020 | 73.75 | 74.08 | 69.49 | 71.24 | 2,175,304 | -3.06(-4.12%) |
Apr 09, 2020 | 71.73 | 75.90 | 71.18 | 74.30 | 4,543,090 | +4.62(+6.63%) |
Apr 08, 2020 | 66.76 | 69.94 | 65.51 | 69.67 | 3,982,312 | +3.72(+5.63%) |
Apr 07, 2020 | 68.40 | 69.80 | 64.71 | 65.96 | 4,228,122 | +0.79(+1.21%) |
Apr 06, 2020 | 61.52 | 65.80 | 61.45 | 65.17 | 3,984,839 | +6.66(+11.37%) |
Apr 03, 2020 | 60.74 | 61.10 | 57.46 | 58.52 | 2,846,598 | -2.54(-4.16%) |
Apr 02, 2020 | 62.22 | 63.73 | 59.66 | 61.06 | 3,677,565 | -1.48(-2.37%) |
Apr 01, 2020 | 60.09 | 63.03 | 59.40 | 62.54 | 3,586,477 | -0.81(-1.28%) |
Mar 31, 2020 | 64.83 | 66.49 | 62.93 | 63.35 | 4,107,126 | -1.98(-3.03%) |
Mar 30, 2020 | 62.97 | 66.56 | 62.86 | 65.33 | 4,624,039 | +1.98(+3.12%) |
Mar 27, 2020 | 66.78 | 67.14 | 62.91 | 63.35 | 4,326,959 | -6.67(-9.53%) |
Mar 26, 2020 | 68.54 | 70.43 | 66.37 | 70.03 | 5,274,978 | +2.66(+3.95%) |
Mar 25, 2020 | 65.09 | 70.65 | 60.71 | 67.36 | 5,604,024 | +2.97(+4.61%) |
Mar 24, 2020 | 57.27 | 64.87 | 56.93 | 64.40 | 5,708,372 | +12.15(+23.25%) |
Mar 23, 2020 | 52.91 | 53.81 | 50.80 | 52.25 | 4,891,236 | -1.44(-2.69%) |
Mar 20, 2020 | 59.20 | 60.03 | 53.35 | 53.69 | 4,768,092 | -4.18(-7.22%) |
Mar 19, 2020 | 54.99 | 61.65 | 52.84 | 57.87 | 4,937,960 | +1.77(+3.15%) |
Mar 18, 2020 | 57.29 | 57.99 | 53.55 | 56.10 | 6,158,553 | -4.44(-7.33%) |
Mar 17, 2020 | 65.91 | 66.47 | 56.34 | 60.54 | 6,674,148 | -2.32(-3.69%) |
Mar 16, 2020 | 65.59 | 66.55 | 62.01 | 62.86 | 5,382,355 | -9.67(-13.33%) |
Mar 13, 2020 | 75.60 | 76.03 | 70.13 | 72.53 | 4,061,391 | +0.01(+0.01%) |
Mar 12, 2020 | 69.87 | 76.12 | 68.97 | 72.52 | 5,702,895 | -2.33(-3.11%) |
Mar 11, 2020 | 77.57 | 77.75 | 73.37 | 74.85 | 3,010,573 | -5.37(-6.70%) |
Mar 10, 2020 | 79.58 | 80.44 | 77.10 | 80.22 | 3,747,240 | +2.85(+3.68%) |
Mar 09, 2020 | 77.94 | 80.69 | 76.73 | 77.38 | 4,085,292 | -5.27(-6.38%) |
Mar 06, 2020 | 81.52 | 83.10 | 80.45 | 82.64 | 2,773,797 | -1.41(-1.67%) |
Mar 05, 2020 | 85.50 | 85.82 | 83.13 | 84.05 | 2,349,141 | -3.43(-3.92%) |
Mar 04, 2020 | 85.53 | 87.72 | 84.09 | 87.48 | 2,618,036 | +3.07(+3.64%) |
Mar 03, 2020 | 85.54 | 87.53 | 83.20 | 84.41 | 2,629,610 | -1.13(-1.32%) |