Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.99 | 88.16 | 86.78 | 88.12 | 17,212 | +0.42(+0.48%) |
May 28, 2020 | 86.47 | 87.79 | 86.34 | 87.70 | 16,246 | +2.57(+3.02%) |
May 27, 2020 | 85.94 | 85.94 | 84.12 | 85.13 | 91,910 | +0.73(+0.86%) |
May 26, 2020 | 85.27 | 86.01 | 84.39 | 84.41 | 108,235 | +0.72(+0.86%) |
May 22, 2020 | 82.79 | 83.68 | 82.79 | 83.68 | 10,392 | +0.68(+0.82%) |
May 21, 2020 | 83.80 | 84.17 | 82.96 | 83.00 | 9,911 | -0.71(-0.85%) |
May 20, 2020 | 84.54 | 84.69 | 83.54 | 83.71 | 8,414 | +0.14(+0.17%) |
May 19, 2020 | 84.36 | 84.43 | 83.57 | 83.57 | 10,762 | -1.16(-1.37%) |
May 18, 2020 | 83.02 | 85.23 | 83.02 | 84.73 | 29,562 | +3.83(+4.74%) |
May 15, 2020 | 81.01 | 81.03 | 79.65 | 80.89 | 93,746 | -0.78(-0.96%) |
May 14, 2020 | 80.22 | 81.89 | 78.99 | 81.68 | 16,344 | +0.82(+1.01%) |
May 13, 2020 | 81.46 | 81.46 | 80.20 | 80.86 | 22,331 | -1.42(-1.72%) |
May 12, 2020 | 83.21 | 83.21 | 81.99 | 82.28 | 44,401 | -0.79(-0.95%) |
May 11, 2020 | 82.90 | 83.27 | 81.54 | 83.07 | 11,469 | -0.46(-0.55%) |
May 08, 2020 | 82.72 | 83.70 | 82.72 | 83.53 | 31,934 | +1.86(+2.28%) |
May 07, 2020 | 82.16 | 82.98 | 81.66 | 81.66 | 14,975 | +0.38(+0.47%) |
May 06, 2020 | 84.63 | 84.63 | 81.26 | 81.28 | 66,622 | -3.17(-3.75%) |
May 05, 2020 | 84.08 | 85.17 | 84.08 | 84.45 | 28,279 | +0.93(+1.12%) |
May 04, 2020 | 82.72 | 83.76 | 82.22 | 83.52 | 66,555 | +0.53(+0.64%) |
May 01, 2020 | 84.29 | 84.29 | 82.77 | 82.99 | 176,883 | -2.48(-2.91%) |
Apr 30, 2020 | 87.19 | 87.19 | 84.65 | 85.47 | 20,593 | -2.04(-2.33%) |
Apr 29, 2020 | 89.69 | 89.69 | 87.40 | 87.52 | 12,801 | -0.39(-0.44%) |
Apr 28, 2020 | 88.36 | 89.61 | 87.72 | 87.91 | 6,757 | +0.45(+0.51%) |
Apr 27, 2020 | 86.83 | 87.77 | 86.83 | 87.46 | 36,090 | +1.21(+1.41%) |
Apr 24, 2020 | 85.97 | 86.25 | 84.83 | 86.25 | 12,124 | +0.60(+0.70%) |
Apr 23, 2020 | 87.36 | 87.36 | 85.52 | 85.65 | 5,383 | -1.34(-1.54%) |
Apr 22, 2020 | 86.54 | 87.29 | 86.33 | 86.98 | 5,389 | +2.08(+2.45%) |
Apr 21, 2020 | 84.94 | 85.46 | 84.04 | 84.90 | 13,365 | -1.38(-1.60%) |
Apr 20, 2020 | 88.43 | 88.77 | 86.02 | 86.28 | 49,498 | -3.57(-3.98%) |
Apr 17, 2020 | 89.44 | 90.18 | 87.81 | 89.86 | 23,707 | +2.61(+3.00%) |
Apr 16, 2020 | 86.93 | 87.76 | 86.59 | 87.24 | 13,330 | +0.41(+0.48%) |
Apr 15, 2020 | 87.79 | 88.02 | 86.72 | 86.83 | 16,134 | -3.18(-3.53%) |
Apr 14, 2020 | 89.79 | 90.00 | 88.51 | 90.00 | 21,696 | +2.28(+2.60%) |
Apr 13, 2020 | 89.93 | 89.93 | 86.81 | 87.72 | 28,602 | -2.69(-2.97%) |
Apr 09, 2020 | 87.86 | 91.80 | 87.86 | 90.41 | 111,824 | +4.11(+4.76%) |
Apr 08, 2020 | 81.83 | 87.04 | 81.50 | 86.30 | 24,082 | +4.62(+5.65%) |
Apr 07, 2020 | 85.13 | 85.13 | 81.68 | 81.68 | 14,650 | -1.03(-1.25%) |
Apr 06, 2020 | 78.57 | 83.24 | 78.57 | 82.71 | 26,841 | +6.47(+8.48%) |
Apr 03, 2020 | 78.34 | 79.29 | 75.94 | 76.25 | 20,459 | -3.62(-4.54%) |
Apr 02, 2020 | 76.48 | 79.98 | 76.48 | 79.87 | 14,027 | +2.73(+3.54%) |
Apr 01, 2020 | 78.70 | 79.35 | 75.70 | 77.14 | 42,408 | -4.57(-5.60%) |
Mar 31, 2020 | 84.95 | 84.95 | 81.72 | 81.72 | 29,218 | -3.90(-4.56%) |
Mar 30, 2020 | 83.39 | 85.67 | 82.87 | 85.62 | 15,677 | +2.94(+3.56%) |
Mar 27, 2020 | 80.42 | 85.44 | 79.33 | 82.68 | 32,367 | +0.58(+0.71%) |
Mar 26, 2020 | 76.46 | 82.30 | 76.34 | 82.10 | 29,924 | +6.10(+8.02%) |
Mar 25, 2020 | 73.92 | 78.80 | 71.73 | 76.00 | 63,867 | +2.16(+2.93%) |
Mar 24, 2020 | 69.80 | 73.96 | 69.11 | 73.84 | 133,830 | +7.08(+10.60%) |
Mar 23, 2020 | 69.60 | 69.60 | 64.91 | 66.76 | 63,772 | -3.37(-4.80%) |
Mar 20, 2020 | 77.31 | 77.31 | 70.12 | 70.13 | 30,154 | -5.57(-7.36%) |
Mar 19, 2020 | 80.30 | 80.30 | 75.48 | 75.70 | 72,872 | -4.60(-5.73%) |
Mar 18, 2020 | 78.99 | 81.45 | 75.11 | 80.31 | 96,374 | -3.91(-4.65%) |
Mar 17, 2020 | 76.68 | 84.73 | 76.03 | 84.22 | 58,994 | +9.29(+12.39%) |
Mar 16, 2020 | 76.85 | 82.64 | 74.57 | 74.94 | 89,703 | -10.27(-12.05%) |
Mar 13, 2020 | 84.69 | 85.40 | 79.44 | 85.20 | 46,761 | +4.27(+5.27%) |
Mar 12, 2020 | 84.84 | 86.06 | 78.97 | 80.94 | 96,021 | -8.81(-9.82%) |
Mar 11, 2020 | 92.32 | 92.32 | 88.56 | 89.75 | 38,836 | -4.52(-4.80%) |
Mar 10, 2020 | 94.68 | 95.50 | 90.44 | 94.28 | 28,117 | +1.34(+1.44%) |
Mar 09, 2020 | 93.74 | 95.25 | 91.53 | 92.94 | 32,945 | -5.97(-6.03%) |
Mar 06, 2020 | 96.88 | 99.02 | 96.08 | 98.91 | 14,421 | -0.73(-0.73%) |
Mar 05, 2020 | 99.79 | 100.75 | 98.69 | 99.64 | 20,742 | -1.57(-1.56%) |
Mar 04, 2020 | 97.10 | 101.23 | 97.10 | 101.21 | 16,779 | +5.17(+5.38%) |
Mar 03, 2020 | 97.30 | 99.10 | 95.87 | 96.04 | 33,723 | -1.17(-1.21%) |