Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.84 | 94.57 | 92.78 | 94.27 | 1,602,599 | -0.14(-0.15%) |
May 28, 2020 | 96.21 | 96.21 | 94.17 | 94.41 | 1,475,700 | -0.95(-1.00%) |
May 27, 2020 | 95.01 | 95.41 | 93.08 | 95.36 | 2,719,228 | +2.30(+2.47%) |
May 26, 2020 | 92.71 | 93.76 | 92.71 | 93.06 | 1,750,363 | +2.92(+3.24%) |
May 22, 2020 | 90.08 | 90.22 | 89.24 | 90.14 | 1,012,882 | +0.07(+0.08%) |
May 21, 2020 | 90.31 | 90.89 | 89.53 | 90.07 | 708,045 | -0.40(-0.44%) |
May 20, 2020 | 90.11 | 90.96 | 90.05 | 90.47 | 987,982 | +1.62(+1.82%) |
May 19, 2020 | 89.79 | 90.37 | 88.79 | 88.85 | 1,655,162 | -1.24(-1.38%) |
May 18, 2020 | 88.32 | 90.59 | 88.29 | 90.09 | 2,035,387 | +4.67(+5.47%) |
May 15, 2020 | 84.45 | 85.74 | 83.92 | 85.42 | 1,082,537 | +0.16(+0.19%) |
May 14, 2020 | 82.80 | 85.29 | 81.44 | 85.26 | 3,451,901 | +1.30(+1.55%) |
May 13, 2020 | 86.12 | 86.13 | 83.21 | 83.96 | 3,140,255 | -2.54(-2.93%) |
May 12, 2020 | 89.15 | 89.43 | 86.50 | 86.50 | 2,569,109 | -2.32(-2.61%) |
May 11, 2020 | 88.91 | 89.53 | 88.08 | 88.82 | 1,463,606 | -1.07(-1.19%) |
May 08, 2020 | 88.83 | 90.04 | 88.51 | 89.89 | 1,552,708 | +2.40(+2.74%) |
May 07, 2020 | 87.18 | 88.64 | 87.18 | 87.49 | 1,869,013 | +1.54(+1.80%) |
May 06, 2020 | 87.72 | 88.03 | 85.91 | 85.95 | 1,372,432 | -1.25(-1.44%) |
May 05, 2020 | 87.96 | 88.72 | 87.04 | 87.20 | 1,301,652 | +0.39(+0.45%) |
May 04, 2020 | 85.70 | 86.92 | 85.02 | 86.81 | 2,474,574 | +0.07(+0.08%) |
May 01, 2020 | 88.06 | 88.24 | 86.28 | 86.74 | 1,418,420 | -3.25(-3.61%) |
Apr 30, 2020 | 91.20 | 91.20 | 89.58 | 89.99 | 2,272,235 | -2.38(-2.57%) |
Apr 29, 2020 | 91.37 | 92.81 | 91.10 | 92.37 | 2,059,827 | +3.10(+3.47%) |
Apr 28, 2020 | 89.60 | 90.56 | 88.47 | 89.27 | 2,624,401 | +1.22(+1.38%) |
Apr 27, 2020 | 86.17 | 88.38 | 86.10 | 88.05 | 1,669,733 | +2.46(+2.88%) |
Apr 24, 2020 | 84.95 | 85.94 | 84.22 | 85.59 | 1,174,306 | +1.21(+1.43%) |
Apr 23, 2020 | 84.68 | 85.93 | 84.34 | 84.38 | 966,763 | +0.07(+0.09%) |
Apr 22, 2020 | 84.30 | 84.90 | 83.63 | 84.31 | 1,257,536 | +1.55(+1.88%) |
Apr 21, 2020 | 83.33 | 84.28 | 82.47 | 82.76 | 1,227,300 | -2.49(-2.92%) |
Apr 20, 2020 | 85.55 | 86.77 | 84.98 | 85.25 | 1,160,746 | -1.79(-2.05%) |
Apr 17, 2020 | 86.20 | 87.24 | 85.60 | 87.03 | 1,052,624 | +3.14(+3.74%) |
Apr 16, 2020 | 84.12 | 84.30 | 82.88 | 83.90 | 1,745,410 | +0.00(+0.00%) |
Apr 15, 2020 | 84.37 | 84.44 | 83.20 | 83.90 | 1,285,518 | -2.80(-3.23%) |
Apr 14, 2020 | 86.13 | 87.08 | 85.64 | 86.70 | 1,602,329 | +2.24(+2.65%) |
Apr 13, 2020 | 85.98 | 86.04 | 83.41 | 84.46 | 2,373,188 | -1.86(-2.16%) |
Apr 09, 2020 | 85.67 | 87.58 | 85.30 | 86.32 | 2,316,243 | +1.95(+2.31%) |
Apr 08, 2020 | 81.88 | 84.79 | 81.27 | 84.37 | 1,694,346 | +3.35(+4.14%) |
Apr 07, 2020 | 83.22 | 84.06 | 80.93 | 81.02 | 1,671,033 | +0.65(+0.80%) |
Apr 06, 2020 | 77.53 | 80.88 | 77.53 | 80.38 | 2,378,875 | +5.65(+7.57%) |
Apr 03, 2020 | 75.59 | 76.46 | 73.95 | 74.72 | 1,281,246 | -1.23(-1.61%) |
Apr 02, 2020 | 74.26 | 77.12 | 74.15 | 75.95 | 1,487,006 | +1.18(+1.58%) |
Apr 01, 2020 | 75.58 | 76.19 | 74.02 | 74.77 | 2,837,255 | -3.88(-4.93%) |
Mar 31, 2020 | 79.80 | 80.36 | 78.20 | 78.65 | 1,283,925 | -1.49(-1.86%) |
Mar 30, 2020 | 78.47 | 80.39 | 77.51 | 80.13 | 2,543,335 | +2.05(+2.63%) |
Mar 27, 2020 | 77.91 | 80.21 | 77.06 | 78.08 | 3,458,607 | -2.40(-2.98%) |
Mar 26, 2020 | 76.88 | 81.04 | 76.86 | 80.48 | 2,347,322 | +4.38(+5.76%) |
Mar 25, 2020 | 74.57 | 79.02 | 73.06 | 76.10 | 2,127,641 | +1.86(+2.51%) |
Mar 24, 2020 | 70.62 | 74.39 | 70.60 | 74.24 | 2,680,229 | +7.16(+10.68%) |
Mar 23, 2020 | 69.39 | 69.55 | 66.05 | 67.08 | 3,158,374 | -2.47(-3.55%) |
Mar 20, 2020 | 73.71 | 74.66 | 69.35 | 69.55 | 2,745,393 | -3.55(-4.86%) |
Mar 19, 2020 | 71.86 | 74.54 | 69.54 | 73.10 | 2,393,449 | +0.19(+0.27%) |
Mar 18, 2020 | 72.84 | 74.78 | 68.70 | 72.90 | 2,904,237 | -5.08(-6.51%) |
Mar 17, 2020 | 75.15 | 78.67 | 72.55 | 77.98 | 3,919,416 | +4.18(+5.66%) |
Mar 16, 2020 | 74.79 | 79.10 | 73.14 | 73.80 | 3,553,585 | -10.10(-12.04%) |
Mar 13, 2020 | 82.05 | 83.92 | 77.38 | 83.91 | 2,679,693 | +6.30(+8.12%) |
Mar 12, 2020 | 80.36 | 83.14 | 76.69 | 77.60 | 4,106,461 | -8.71(-10.09%) |
Mar 11, 2020 | 88.66 | 89.07 | 85.28 | 86.32 | 3,192,656 | -4.92(-5.39%) |
Mar 10, 2020 | 89.94 | 91.29 | 86.44 | 91.24 | 2,463,541 | +4.19(+4.81%) |
Mar 09, 2020 | 90.14 | 90.14 | 86.61 | 87.05 | 2,663,430 | -8.26(-8.67%) |
Mar 06, 2020 | 94.33 | 95.95 | 93.12 | 95.31 | 2,463,281 | -1.99(-2.05%) |
Mar 05, 2020 | 98.31 | 99.15 | 96.51 | 97.30 | 1,005,875 | -3.61(-3.58%) |
Mar 04, 2020 | 98.79 | 100.93 | 98.02 | 100.92 | 1,397,713 | +3.83(+3.94%) |
Mar 03, 2020 | 99.60 | 101.35 | 96.23 | 97.09 | 1,936,966 | -2.48(-2.49%) |