Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.34 | 89.21 | 88.27 | 89.02 | 5,468,893 | +0.30(+0.34%) |
May 28, 2020 | 88.88 | 89.10 | 88.57 | 88.72 | 3,248,430 | -0.25(-0.28%) |
May 27, 2020 | 89.23 | 89.41 | 88.57 | 88.97 | 3,313,758 | +0.15(+0.17%) |
May 26, 2020 | 89.41 | 89.44 | 87.67 | 88.82 | 4,356,964 | +0.54(+0.62%) |
May 22, 2020 | 88.56 | 88.60 | 88.10 | 88.27 | 3,556,722 | -0.40(-0.45%) |
May 21, 2020 | 88.94 | 89.23 | 88.60 | 88.68 | 4,962,167 | -0.03(-0.03%) |
May 20, 2020 | 88.07 | 88.80 | 87.80 | 88.70 | 5,934,871 | +1.67(+1.92%) |
May 19, 2020 | 87.14 | 87.50 | 86.95 | 87.03 | 3,557,353 | +0.07(+0.08%) |
May 18, 2020 | 86.62 | 87.01 | 86.39 | 86.96 | 5,359,934 | +1.49(+1.74%) |
May 15, 2020 | 85.06 | 85.65 | 85.06 | 85.47 | 2,402,703 | +0.23(+0.27%) |
May 14, 2020 | 84.21 | 85.25 | 83.97 | 85.24 | 4,870,741 | +0.39(+0.46%) |
May 13, 2020 | 85.40 | 85.79 | 84.58 | 84.84 | 3,862,435 | -0.51(-0.60%) |
May 12, 2020 | 85.88 | 86.22 | 85.35 | 85.35 | 5,816,842 | -0.16(-0.19%) |
May 11, 2020 | 85.40 | 85.56 | 85.02 | 85.51 | 2,598,127 | +0.47(+0.55%) |
May 08, 2020 | 85.05 | 85.71 | 84.80 | 85.04 | 4,595,639 | +0.44(+0.51%) |
May 07, 2020 | 84.49 | 84.76 | 84.28 | 84.61 | 2,665,144 | +0.67(+0.80%) |
May 06, 2020 | 84.45 | 84.45 | 83.86 | 83.94 | 3,671,113 | -0.38(-0.45%) |
May 05, 2020 | 84.13 | 84.47 | 83.92 | 84.32 | 3,280,499 | +0.91(+1.09%) |
May 04, 2020 | 83.22 | 83.46 | 82.88 | 83.40 | 4,093,035 | +0.00(+0.00%) |
May 01, 2020 | 82.91 | 83.68 | 82.91 | 83.40 | 4,216,504 | -0.36(-0.43%) |
Apr 30, 2020 | 83.16 | 83.77 | 83.13 | 83.77 | 3,919,015 | +0.15(+0.18%) |
Apr 29, 2020 | 83.17 | 83.82 | 82.86 | 83.62 | 5,029,023 | +1.32(+1.60%) |
Apr 28, 2020 | 81.91 | 82.43 | 81.44 | 82.30 | 5,031,665 | +0.80(+0.98%) |
Apr 27, 2020 | 81.64 | 81.75 | 81.32 | 81.50 | 4,406,407 | -0.14(-0.17%) |
Apr 24, 2020 | 82.23 | 82.25 | 81.29 | 81.64 | 2,771,254 | -0.36(-0.44%) |
Apr 23, 2020 | 82.14 | 82.42 | 81.80 | 82.00 | 2,883,194 | +0.39(+0.48%) |
Apr 22, 2020 | 81.72 | 81.77 | 81.26 | 81.61 | 3,285,141 | +0.07(+0.08%) |
Apr 21, 2020 | 81.60 | 81.86 | 80.93 | 81.54 | 5,912,344 | -1.16(-1.40%) |
Apr 20, 2020 | 82.72 | 83.07 | 82.54 | 82.70 | 4,611,619 | -0.53(-0.63%) |
Apr 17, 2020 | 82.83 | 83.42 | 82.83 | 83.22 | 4,024,306 | +0.58(+0.71%) |
Apr 16, 2020 | 83.15 | 83.23 | 82.33 | 82.64 | 3,862,722 | -0.54(-0.65%) |
Apr 15, 2020 | 83.35 | 83.47 | 82.85 | 83.18 | 6,352,144 | -1.68(-1.98%) |
Apr 14, 2020 | 84.66 | 85.22 | 84.34 | 84.87 | 7,469,094 | +0.56(+0.66%) |
Apr 13, 2020 | 84.17 | 84.63 | 83.89 | 84.31 | 5,657,413 | -0.17(-0.20%) |
Apr 09, 2020 | 82.79 | 85.32 | 82.78 | 84.47 | 8,916,054 | +2.37(+2.88%) |
Apr 08, 2020 | 81.78 | 82.22 | 81.46 | 82.11 | 4,780,907 | +0.35(+0.43%) |
Apr 07, 2020 | 82.32 | 82.76 | 81.25 | 81.76 | 7,773,683 | +0.47(+0.57%) |
Apr 06, 2020 | 80.84 | 81.43 | 80.55 | 81.29 | 5,990,906 | +1.61(+2.02%) |
Apr 03, 2020 | 80.29 | 80.43 | 79.36 | 79.68 | 7,952,270 | -0.14(-0.18%) |
Apr 02, 2020 | 79.19 | 80.26 | 78.98 | 79.82 | 12,060,627 | +1.60(+2.05%) |
Apr 01, 2020 | 79.28 | 80.21 | 78.17 | 78.22 | 7,920,265 | -2.02(-2.51%) |
Mar 31, 2020 | 81.25 | 81.84 | 80.24 | 80.24 | 3,389,807 | -0.61(-0.76%) |
Mar 30, 2020 | 79.89 | 81.20 | 79.73 | 80.85 | 4,193,017 | -0.11(-0.13%) |
Mar 27, 2020 | 81.34 | 81.83 | 80.91 | 80.96 | 5,179,300 | -1.70(-2.06%) |
Mar 26, 2020 | 82.14 | 82.92 | 81.93 | 82.66 | 4,253,184 | +1.34(+1.65%) |
Mar 25, 2020 | 79.93 | 82.23 | 79.55 | 81.32 | 6,761,175 | +3.14(+4.01%) |
Mar 24, 2020 | 76.96 | 78.26 | 76.96 | 78.18 | 5,328,004 | +2.37(+3.12%) |
Mar 23, 2020 | 75.04 | 77.07 | 74.70 | 75.82 | 6,930,752 | +0.22(+0.29%) |
Mar 20, 2020 | 75.59 | 78.14 | 73.57 | 75.60 | 11,172,859 | +2.58(+3.53%) |
Mar 19, 2020 | 71.26 | 73.63 | 70.63 | 73.02 | 13,640,689 | +1.81(+2.54%) |
Mar 18, 2020 | 75.86 | 76.62 | 70.55 | 71.21 | 9,554,342 | -7.23(-9.22%) |
Mar 17, 2020 | 77.92 | 80.09 | 77.63 | 78.44 | 9,583,503 | -0.74(-0.93%) |
Mar 16, 2020 | 78.38 | 82.37 | 77.59 | 79.18 | 9,316,510 | -3.87(-4.66%) |
Mar 13, 2020 | 83.02 | 84.45 | 81.29 | 83.05 | 11,064,540 | +2.29(+2.84%) |
Mar 12, 2020 | 80.63 | 84.87 | 79.85 | 80.75 | 13,378,882 | -4.18(-4.92%) |
Mar 11, 2020 | 88.52 | 88.96 | 84.69 | 84.94 | 15,493,890 | -6.03(-6.62%) |
Mar 10, 2020 | 90.75 | 91.30 | 88.69 | 90.96 | 13,722,551 | +3.02(+3.44%) |
Mar 09, 2020 | 91.67 | 91.67 | 87.94 | 87.94 | 11,563,637 | -7.75(-8.10%) |
Mar 06, 2020 | 95.51 | 95.76 | 94.90 | 95.69 | 8,675,744 | -0.40(-0.41%) |
Mar 05, 2020 | 96.23 | 96.47 | 95.83 | 96.09 | 5,596,627 | -0.85(-0.88%) |
Mar 04, 2020 | 96.81 | 97.17 | 96.48 | 96.95 | 6,178,622 | +0.71(+0.74%) |
Mar 03, 2020 | 95.94 | 96.68 | 95.57 | 96.23 | 9,904,008 | +1.10(+1.16%) |