Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.26 | 88.97 | 88.01 | 88.82 | 691,440 | +0.98(+1.12%) |
May 28, 2020 | 87.59 | 87.94 | 87.56 | 87.83 | 393,607 | -0.11(-0.13%) |
May 27, 2020 | 87.97 | 87.97 | 87.57 | 87.94 | 361,988 | +0.49(+0.56%) |
May 26, 2020 | 88.06 | 88.33 | 87.33 | 87.46 | 1,612,457 | -0.27(-0.31%) |
May 22, 2020 | 87.74 | 87.88 | 87.55 | 87.73 | 503,302 | -0.06(-0.07%) |
May 21, 2020 | 87.88 | 88.07 | 87.41 | 87.79 | 1,164,419 | +0.11(+0.13%) |
May 20, 2020 | 86.77 | 87.72 | 86.60 | 87.68 | 1,035,100 | +1.40(+1.62%) |
May 19, 2020 | 86.47 | 86.59 | 86.07 | 86.28 | 629,783 | -0.15(-0.17%) |
May 18, 2020 | 86.32 | 86.83 | 86.15 | 86.42 | 2,771,772 | +0.60(+0.70%) |
May 15, 2020 | 85.66 | 86.07 | 85.59 | 85.83 | 563,361 | +0.25(+0.29%) |
May 14, 2020 | 84.58 | 85.60 | 84.56 | 85.58 | 747,338 | +1.32(+1.57%) |
May 13, 2020 | 84.67 | 85.34 | 84.10 | 84.25 | 554,663 | +0.03(+0.04%) |
May 12, 2020 | 84.52 | 84.61 | 83.90 | 84.22 | 1,834,829 | +0.85(+1.02%) |
May 11, 2020 | 83.75 | 83.96 | 83.04 | 83.37 | 1,320,692 | -0.79(-0.94%) |
May 08, 2020 | 84.33 | 84.48 | 83.79 | 84.16 | 1,534,140 | -0.36(-0.42%) |
May 07, 2020 | 84.56 | 85.04 | 84.41 | 84.52 | 1,550,944 | +0.02(+0.02%) |
May 06, 2020 | 85.42 | 85.63 | 84.23 | 84.50 | 851,935 | -1.99(-2.30%) |
May 05, 2020 | 86.07 | 86.68 | 86.01 | 86.49 | 467,395 | +0.09(+0.11%) |
May 04, 2020 | 86.58 | 86.88 | 86.20 | 86.40 | 564,603 | -0.12(-0.14%) |
May 01, 2020 | 87.29 | 87.29 | 86.01 | 86.52 | 443,477 | -0.52(-0.60%) |
Apr 30, 2020 | 87.56 | 88.04 | 87.04 | 87.04 | 786,835 | -0.85(-0.97%) |
Apr 29, 2020 | 87.79 | 88.11 | 87.62 | 87.89 | 899,157 | +0.43(+0.50%) |
Apr 28, 2020 | 87.56 | 87.71 | 86.95 | 87.45 | 770,090 | +0.37(+0.43%) |
Apr 27, 2020 | 88.14 | 88.14 | 86.88 | 87.08 | 756,092 | -1.04(-1.18%) |
Apr 24, 2020 | 88.19 | 88.27 | 87.31 | 88.12 | 1,113,393 | -0.10(-0.12%) |
Apr 23, 2020 | 87.86 | 88.30 | 87.78 | 88.22 | 1,482,899 | +0.80(+0.92%) |
Apr 22, 2020 | 87.93 | 88.30 | 86.98 | 87.42 | 882,234 | -0.27(-0.31%) |
Apr 21, 2020 | 87.64 | 87.89 | 86.72 | 87.69 | 989,135 | -0.08(-0.09%) |
Apr 20, 2020 | 86.95 | 88.55 | 86.89 | 87.77 | 1,210,132 | -0.67(-0.76%) |
Apr 17, 2020 | 89.24 | 89.24 | 87.72 | 88.44 | 1,255,591 | +0.42(+0.47%) |
Apr 16, 2020 | 88.35 | 88.70 | 87.60 | 88.02 | 1,256,137 | -0.12(-0.14%) |
Apr 15, 2020 | 87.38 | 88.38 | 87.08 | 88.14 | 1,369,278 | +0.54(+0.61%) |
Apr 14, 2020 | 88.47 | 88.76 | 87.04 | 87.61 | 1,364,400 | -0.51(-0.58%) |
Apr 13, 2020 | 88.91 | 89.18 | 87.06 | 88.12 | 1,690,398 | -1.27(-1.42%) |
Apr 09, 2020 | 86.01 | 90.13 | 86.01 | 89.39 | 1,700,971 | +5.47(+6.52%) |
Apr 08, 2020 | 82.70 | 84.12 | 82.55 | 83.92 | 957,468 | +1.31(+1.59%) |
Apr 07, 2020 | 82.80 | 83.07 | 82.31 | 82.61 | 1,223,821 | +0.03(+0.03%) |
Apr 06, 2020 | 81.52 | 82.58 | 81.27 | 82.58 | 1,125,248 | +2.42(+3.02%) |
Apr 03, 2020 | 81.11 | 81.32 | 79.85 | 80.16 | 893,110 | -1.02(-1.26%) |
Apr 02, 2020 | 80.84 | 82.16 | 80.33 | 81.19 | 711,776 | +0.93(+1.16%) |
Apr 01, 2020 | 82.40 | 82.53 | 80.16 | 80.26 | 1,314,946 | -2.17(-2.63%) |
Mar 31, 2020 | 82.33 | 83.50 | 82.32 | 82.43 | 1,122,004 | -0.24(-0.29%) |
Mar 30, 2020 | 82.24 | 83.50 | 82.16 | 82.66 | 907,092 | +0.76(+0.92%) |
Mar 27, 2020 | 81.30 | 82.06 | 79.55 | 81.91 | 983,358 | +0.10(+0.12%) |
Mar 26, 2020 | 81.89 | 82.32 | 79.85 | 81.81 | 1,480,546 | -0.08(-0.10%) |
Mar 25, 2020 | 78.06 | 83.15 | 77.90 | 81.89 | 1,924,836 | +4.96(+6.45%) |
Mar 24, 2020 | 75.65 | 78.14 | 75.07 | 76.93 | 1,645,514 | +2.25(+3.01%) |
Mar 23, 2020 | 72.41 | 75.14 | 71.16 | 74.68 | 1,853,797 | +6.68(+9.82%) |
Mar 20, 2020 | 68.77 | 71.20 | 67.56 | 68.00 | 1,959,175 | +1.21(+1.82%) |
Mar 19, 2020 | 67.89 | 69.37 | 66.35 | 66.79 | 2,466,369 | -2.59(-3.73%) |
Mar 18, 2020 | 73.08 | 74.67 | 67.97 | 69.37 | 2,866,731 | -6.71(-8.82%) |
Mar 17, 2020 | 78.49 | 80.19 | 75.10 | 76.09 | 749,732 | -4.74(-5.86%) |
Mar 16, 2020 | 74.44 | 81.61 | 74.44 | 80.82 | 957,038 | -0.81(-1.00%) |
Mar 13, 2020 | 78.51 | 82.66 | 77.33 | 81.64 | 1,402,508 | +5.47(+7.19%) |
Mar 12, 2020 | 78.44 | 84.20 | 73.04 | 76.16 | 2,603,007 | -6.30(-7.64%) |
Mar 11, 2020 | 87.75 | 87.75 | 82.42 | 82.46 | 1,280,729 | -4.21(-4.86%) |
Mar 10, 2020 | 90.26 | 90.73 | 86.56 | 86.67 | 1,276,083 | -3.72(-4.12%) |
Mar 09, 2020 | 93.00 | 93.33 | 88.26 | 90.40 | 1,539,034 | -2.61(-2.80%) |
Mar 06, 2020 | 93.15 | 93.33 | 91.77 | 93.00 | 1,149,628 | +1.64(+1.79%) |
Mar 05, 2020 | 91.51 | 91.78 | 90.99 | 91.36 | 697,481 | +0.31(+0.34%) |
Mar 04, 2020 | 91.35 | 92.02 | 90.53 | 91.05 | 697,666 | -0.10(-0.11%) |
Mar 03, 2020 | 90.12 | 91.85 | 90.08 | 91.15 | 1,007,921 | +1.15(+1.28%) |