Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.91 | 91.27 | 88.49 | 91.26 | 134,998 | +1.69(+1.89%) |
May 28, 2020 | 90.50 | 91.79 | 89.23 | 89.57 | 63,808 | -0.28(-0.32%) |
May 27, 2020 | 93.22 | 93.59 | 89.39 | 89.85 | 115,570 | -2.20(-2.39%) |
May 26, 2020 | 88.39 | 92.74 | 88.39 | 92.05 | 79,256 | +6.74(+7.90%) |
May 22, 2020 | 86.01 | 87.26 | 84.77 | 85.31 | 34,567 | -0.81(-0.94%) |
May 21, 2020 | 84.21 | 86.46 | 83.88 | 86.12 | 41,784 | +1.35(+1.59%) |
May 20, 2020 | 83.15 | 84.89 | 83.15 | 84.77 | 58,665 | +1.75(+2.11%) |
May 19, 2020 | 81.87 | 83.67 | 80.68 | 83.02 | 44,483 | +2.39(+2.96%) |
May 18, 2020 | 81.61 | 84.33 | 79.03 | 80.64 | 28,942 | +1.21(+1.53%) |
May 15, 2020 | 76.35 | 79.99 | 76.35 | 79.43 | 50,112 | +1.45(+1.86%) |
May 14, 2020 | 76.26 | 78.13 | 74.61 | 77.98 | 52,758 | +1.03(+1.33%) |
May 13, 2020 | 77.73 | 78.36 | 76.28 | 76.95 | 49,598 | -1.41(-1.80%) |
May 12, 2020 | 81.93 | 81.93 | 78.06 | 78.36 | 207,777 | -2.91(-3.59%) |
May 11, 2020 | 81.48 | 81.96 | 80.95 | 81.27 | 57,792 | -1.85(-2.22%) |
May 08, 2020 | 82.99 | 84.27 | 82.76 | 83.12 | 86,930 | +1.72(+2.11%) |
May 07, 2020 | 81.38 | 82.63 | 80.59 | 81.40 | 187,740 | +0.13(+0.16%) |
May 06, 2020 | 81.98 | 82.66 | 80.89 | 81.27 | 55,950 | +0.03(+0.04%) |
May 05, 2020 | 81.70 | 82.65 | 81.24 | 81.24 | 48,167 | +0.05(+0.06%) |
May 04, 2020 | 81.48 | 82.71 | 80.02 | 81.20 | 84,317 | -0.38(-0.47%) |
May 01, 2020 | 82.43 | 82.43 | 79.39 | 81.58 | 74,555 | -3.08(-3.64%) |
Apr 30, 2020 | 84.77 | 86.08 | 83.74 | 84.66 | 131,164 | -1.71(-1.98%) |
Apr 29, 2020 | 84.99 | 86.51 | 84.11 | 86.37 | 108,415 | +2.79(+3.33%) |
Apr 28, 2020 | 85.19 | 86.91 | 82.95 | 83.58 | 107,945 | -0.40(-0.48%) |
Apr 27, 2020 | 79.50 | 84.42 | 79.02 | 83.98 | 135,574 | +4.37(+5.49%) |
Apr 24, 2020 | 81.67 | 81.67 | 76.63 | 79.61 | 115,668 | +1.22(+1.56%) |
Apr 23, 2020 | 81.95 | 81.95 | 75.92 | 78.39 | 109,584 | -0.03(-0.04%) |
Apr 22, 2020 | 79.83 | 80.66 | 78.19 | 78.42 | 177,201 | -0.35(-0.45%) |
Apr 21, 2020 | 80.33 | 81.23 | 78.13 | 78.77 | 45,769 | -3.12(-3.81%) |
Apr 20, 2020 | 78.85 | 82.49 | 77.72 | 81.89 | 46,662 | +1.84(+2.30%) |
Apr 17, 2020 | 81.81 | 81.81 | 79.52 | 80.05 | 44,078 | +0.46(+0.58%) |
Apr 16, 2020 | 79.47 | 79.70 | 77.87 | 79.59 | 69,832 | +0.49(+0.62%) |
Apr 15, 2020 | 78.22 | 80.26 | 76.70 | 79.10 | 60,485 | -1.98(-2.45%) |
Apr 14, 2020 | 81.15 | 82.01 | 80.34 | 81.09 | 167,015 | +0.71(+0.89%) |
Apr 13, 2020 | 81.86 | 81.86 | 77.65 | 80.37 | 56,290 | -1.06(-1.30%) |
Apr 09, 2020 | 82.21 | 84.28 | 79.75 | 81.43 | 197,792 | +2.27(+2.87%) |
Apr 08, 2020 | 74.02 | 80.69 | 73.84 | 79.16 | 71,039 | +4.95(+6.67%) |
Apr 07, 2020 | 74.79 | 77.07 | 72.80 | 74.21 | 93,460 | +2.28(+3.17%) |
Apr 06, 2020 | 74.08 | 74.08 | 70.67 | 71.94 | 79,043 | +3.01(+4.37%) |
Apr 03, 2020 | 69.97 | 72.26 | 68.31 | 68.92 | 264,882 | -0.13(-0.18%) |
Apr 02, 2020 | 71.42 | 73.12 | 68.74 | 69.05 | 124,569 | -2.80(-3.89%) |
Apr 01, 2020 | 73.13 | 73.80 | 71.17 | 71.85 | 45,595 | -3.56(-4.72%) |
Mar 31, 2020 | 75.03 | 77.32 | 73.67 | 75.41 | 86,399 | +0.74(+1.00%) |
Mar 30, 2020 | 76.94 | 76.94 | 72.64 | 74.66 | 44,118 | -2.08(-2.71%) |
Mar 27, 2020 | 77.19 | 78.84 | 73.76 | 76.74 | 53,600 | -0.72(-0.93%) |
Mar 26, 2020 | 74.39 | 78.18 | 74.39 | 77.46 | 64,887 | +2.45(+3.26%) |
Mar 25, 2020 | 66.64 | 79.57 | 66.64 | 75.01 | 100,893 | +7.84(+11.68%) |
Mar 24, 2020 | 59.27 | 67.55 | 59.27 | 67.17 | 95,729 | +9.89(+17.27%) |
Mar 23, 2020 | 64.80 | 64.94 | 55.99 | 57.28 | 258,951 | -8.42(-12.82%) |
Mar 20, 2020 | 70.93 | 73.07 | 65.56 | 65.70 | 146,042 | -4.99(-7.05%) |
Mar 19, 2020 | 67.97 | 72.09 | 65.51 | 70.68 | 131,840 | +1.31(+1.88%) |
Mar 18, 2020 | 74.28 | 76.11 | 65.08 | 69.38 | 84,508 | -8.28(-10.67%) |
Mar 17, 2020 | 79.67 | 82.92 | 76.69 | 77.66 | 115,337 | -0.27(-0.35%) |
Mar 16, 2020 | 75.44 | 80.24 | 69.90 | 77.93 | 127,315 | -7.06(-8.31%) |
Mar 13, 2020 | 83.53 | 85.18 | 79.12 | 85.00 | 112,529 | +4.89(+6.10%) |
Mar 12, 2020 | 86.56 | 86.56 | 79.27 | 80.11 | 263,895 | -10.40(-11.49%) |
Mar 11, 2020 | 90.92 | 92.92 | 89.71 | 90.51 | 111,018 | -3.78(-4.00%) |
Mar 10, 2020 | 92.25 | 94.29 | 91.03 | 94.29 | 118,491 | +4.00(+4.43%) |
Mar 09, 2020 | 93.68 | 94.62 | 90.04 | 90.29 | 66,387 | -8.23(-8.35%) |
Mar 06, 2020 | 100.33 | 101.14 | 97.17 | 98.51 | 162,030 | -3.19(-3.14%) |
Mar 05, 2020 | 95.86 | 101.73 | 95.86 | 101.70 | 118,912 | +1.50(+1.50%) |
Mar 04, 2020 | 98.28 | 100.46 | 97.64 | 100.20 | 46,558 | +2.59(+2.65%) |
Mar 03, 2020 | 99.64 | 100.66 | 96.62 | 97.61 | 80,756 | -2.45(-2.45%) |