Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.26 | 91.83 | 90.42 | 91.35 | 1,363,349 | -0.15(-0.16%) |
May 28, 2020 | 88.91 | 91.84 | 88.58 | 91.50 | 922,914 | +2.96(+3.35%) |
May 27, 2020 | 90.27 | 90.33 | 86.73 | 88.54 | 1,379,385 | -0.83(-0.92%) |
May 26, 2020 | 89.92 | 90.10 | 88.53 | 89.36 | 1,136,133 | +0.27(+0.31%) |
May 22, 2020 | 88.33 | 89.10 | 87.80 | 89.09 | 416,499 | +0.56(+0.64%) |
May 21, 2020 | 89.27 | 89.70 | 88.11 | 88.53 | 669,939 | -0.94(-1.05%) |
May 20, 2020 | 89.39 | 90.19 | 89.14 | 89.47 | 591,753 | +0.51(+0.58%) |
May 19, 2020 | 89.12 | 89.93 | 88.61 | 88.95 | 598,919 | -0.02(-0.02%) |
May 18, 2020 | 89.64 | 90.08 | 88.24 | 88.97 | 990,033 | +1.25(+1.43%) |
May 15, 2020 | 88.17 | 88.35 | 86.74 | 87.72 | 999,968 | -1.07(-1.20%) |
May 14, 2020 | 87.69 | 88.79 | 86.63 | 88.79 | 933,175 | +0.35(+0.40%) |
May 13, 2020 | 90.17 | 90.72 | 87.81 | 88.44 | 870,734 | -1.57(-1.75%) |
May 12, 2020 | 91.40 | 91.86 | 89.95 | 90.01 | 1,128,534 | -0.89(-0.98%) |
May 11, 2020 | 89.01 | 91.15 | 88.80 | 90.91 | 1,167,492 | +0.88(+0.98%) |
May 08, 2020 | 90.29 | 90.97 | 89.28 | 90.02 | 1,368,290 | +0.71(+0.79%) |
May 07, 2020 | 86.71 | 89.61 | 85.81 | 89.31 | 2,425,031 | +5.49(+6.55%) |
May 06, 2020 | 85.02 | 85.38 | 83.68 | 83.82 | 752,008 | -0.97(-1.15%) |
May 05, 2020 | 83.29 | 85.17 | 82.91 | 84.80 | 991,462 | +1.89(+2.28%) |
May 04, 2020 | 80.79 | 83.06 | 80.73 | 82.90 | 938,462 | +1.53(+1.88%) |
May 01, 2020 | 82.32 | 82.54 | 80.90 | 81.37 | 571,655 | -1.90(-2.28%) |
Apr 30, 2020 | 83.51 | 84.05 | 82.52 | 83.27 | 1,196,393 | -1.15(-1.37%) |
Apr 29, 2020 | 85.85 | 85.85 | 84.04 | 84.43 | 910,062 | +0.14(+0.16%) |
Apr 28, 2020 | 86.41 | 87.15 | 84.12 | 84.29 | 1,168,598 | -0.97(-1.14%) |
Apr 27, 2020 | 83.29 | 85.57 | 83.26 | 85.26 | 1,069,409 | +2.15(+2.59%) |
Apr 24, 2020 | 83.42 | 83.42 | 82.41 | 83.11 | 996,296 | +0.22(+0.27%) |
Apr 23, 2020 | 83.92 | 83.98 | 82.42 | 82.88 | 1,150,102 | -0.47(-0.56%) |
Apr 22, 2020 | 83.01 | 83.86 | 81.89 | 83.35 | 766,286 | +1.91(+2.34%) |
Apr 21, 2020 | 82.24 | 83.44 | 80.71 | 81.44 | 945,898 | -2.24(-2.68%) |
Apr 20, 2020 | 83.83 | 85.21 | 83.29 | 83.68 | 955,039 | -1.66(-1.94%) |
Apr 17, 2020 | 84.71 | 85.54 | 83.61 | 85.34 | 1,241,217 | +2.20(+2.65%) |
Apr 16, 2020 | 81.78 | 83.21 | 81.46 | 83.14 | 1,159,245 | +1.62(+1.99%) |
Apr 15, 2020 | 81.35 | 81.95 | 80.03 | 81.52 | 1,193,848 | -0.92(-1.12%) |
Apr 14, 2020 | 82.15 | 83.13 | 81.59 | 82.44 | 999,530 | +1.56(+1.93%) |
Apr 13, 2020 | 84.07 | 84.30 | 80.17 | 80.88 | 865,356 | -3.90(-4.60%) |
Apr 09, 2020 | 82.45 | 85.30 | 82.01 | 84.77 | 1,094,512 | +2.90(+3.54%) |
Apr 08, 2020 | 80.39 | 82.15 | 78.84 | 81.88 | 1,240,482 | +2.31(+2.90%) |
Apr 07, 2020 | 78.67 | 82.65 | 77.57 | 79.57 | 2,584,598 | +3.08(+4.03%) |
Apr 06, 2020 | 75.28 | 76.86 | 74.64 | 76.49 | 1,412,443 | +3.52(+4.82%) |
Apr 03, 2020 | 73.47 | 74.02 | 71.54 | 72.97 | 1,247,820 | -1.07(-1.44%) |
Apr 02, 2020 | 71.74 | 74.32 | 71.63 | 74.03 | 1,618,504 | +1.52(+2.10%) |
Apr 01, 2020 | 72.86 | 73.37 | 71.03 | 72.51 | 1,524,330 | -2.61(-3.47%) |
Mar 31, 2020 | 74.56 | 75.50 | 73.19 | 75.12 | 1,845,723 | +0.11(+0.14%) |
Mar 30, 2020 | 72.96 | 75.20 | 72.30 | 75.01 | 1,399,186 | +2.37(+3.27%) |
Mar 27, 2020 | 74.31 | 75.38 | 72.24 | 72.64 | 1,665,961 | -3.28(-4.32%) |
Mar 26, 2020 | 69.88 | 76.24 | 69.80 | 75.91 | 2,892,476 | +6.64(+9.58%) |
Mar 25, 2020 | 73.18 | 73.98 | 68.69 | 69.28 | 2,667,586 | -3.75(-5.14%) |
Mar 24, 2020 | 72.30 | 73.38 | 70.84 | 73.03 | 3,979,012 | +2.61(+3.70%) |
Mar 23, 2020 | 75.05 | 77.22 | 69.32 | 70.42 | 2,519,243 | -5.37(-7.09%) |
Mar 20, 2020 | 80.73 | 81.28 | 74.80 | 75.79 | 2,527,416 | -4.57(-5.68%) |
Mar 19, 2020 | 81.75 | 81.75 | 77.73 | 80.35 | 3,217,707 | -1.40(-1.71%) |
Mar 18, 2020 | 79.24 | 84.12 | 78.38 | 81.75 | 3,225,216 | -2.30(-2.73%) |
Mar 17, 2020 | 79.74 | 84.05 | 78.86 | 84.05 | 6,438,783 | +5.41(+6.88%) |
Mar 16, 2020 | 79.67 | 81.28 | 74.17 | 78.64 | 2,988,367 | -7.37(-8.57%) |
Mar 13, 2020 | 83.11 | 86.01 | 79.27 | 86.01 | 2,511,838 | +4.69(+5.77%) |
Mar 12, 2020 | 85.41 | 86.31 | 79.97 | 81.31 | 2,261,744 | -9.54(-10.50%) |
Mar 11, 2020 | 92.74 | 93.81 | 89.79 | 90.85 | 1,085,461 | -3.83(-4.04%) |
Mar 10, 2020 | 94.81 | 95.88 | 92.30 | 94.68 | 2,094,666 | +1.19(+1.28%) |
Mar 09, 2020 | 92.66 | 95.59 | 89.79 | 93.49 | 2,693,686 | -4.15(-4.25%) |
Mar 06, 2020 | 97.41 | 98.55 | 95.32 | 97.64 | 1,941,111 | -1.49(-1.51%) |
Mar 05, 2020 | 97.40 | 100.45 | 96.33 | 99.13 | 1,972,820 | +0.54(+0.55%) |
Mar 04, 2020 | 96.75 | 98.82 | 96.58 | 98.59 | 1,450,518 | +3.35(+3.52%) |
Mar 03, 2020 | 96.60 | 98.37 | 94.71 | 95.23 | 1,407,305 | -1.16(-1.21%) |