Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.25 | 92.54 | 90.49 | 92.20 | 1,269,777 | +0.21(+0.23%) |
May 28, 2020 | 92.92 | 92.98 | 90.91 | 92.00 | 1,549,436 | +0.24(+0.26%) |
May 27, 2020 | 91.64 | 92.33 | 90.13 | 91.76 | 828,766 | +2.34(+2.62%) |
May 26, 2020 | 87.57 | 90.42 | 87.07 | 89.42 | 1,027,223 | +4.74(+5.59%) |
May 22, 2020 | 85.88 | 85.88 | 84.08 | 84.68 | 918,118 | -1.01(-1.18%) |
May 21, 2020 | 85.49 | 86.57 | 85.41 | 85.69 | 571,183 | -0.19(-0.22%) |
May 20, 2020 | 86.02 | 87.26 | 85.66 | 85.88 | 526,125 | +1.40(+1.65%) |
May 19, 2020 | 85.01 | 86.20 | 83.77 | 84.49 | 766,582 | -0.91(-1.06%) |
May 18, 2020 | 83.89 | 86.18 | 83.26 | 85.39 | 1,322,844 | +5.26(+6.57%) |
May 15, 2020 | 80.01 | 80.90 | 79.34 | 80.13 | 1,006,845 | -0.52(-0.64%) |
May 14, 2020 | 77.32 | 80.93 | 75.34 | 80.65 | 904,140 | +1.96(+2.49%) |
May 13, 2020 | 81.55 | 81.67 | 77.99 | 78.68 | 825,544 | -3.14(-3.84%) |
May 12, 2020 | 86.02 | 86.53 | 81.80 | 81.83 | 738,560 | -3.75(-4.39%) |
May 11, 2020 | 85.64 | 86.22 | 84.56 | 85.58 | 774,460 | -1.42(-1.64%) |
May 08, 2020 | 87.62 | 88.20 | 86.15 | 87.00 | 623,527 | +1.09(+1.27%) |
May 07, 2020 | 86.54 | 87.29 | 85.49 | 85.91 | 641,765 | +0.66(+0.77%) |
May 06, 2020 | 86.67 | 86.93 | 85.10 | 85.25 | 551,153 | -1.43(-1.65%) |
May 05, 2020 | 86.77 | 88.30 | 86.44 | 86.68 | 1,083,773 | +1.18(+1.38%) |
May 04, 2020 | 84.91 | 85.95 | 84.10 | 85.50 | 951,861 | -0.78(-0.91%) |
May 01, 2020 | 86.82 | 87.33 | 85.23 | 86.29 | 931,792 | -2.06(-2.33%) |
Apr 30, 2020 | 89.22 | 89.22 | 87.13 | 88.34 | 1,761,913 | -2.51(-2.76%) |
Apr 29, 2020 | 92.15 | 92.33 | 90.47 | 90.85 | 911,015 | +1.32(+1.47%) |
Apr 28, 2020 | 89.62 | 90.41 | 88.54 | 89.53 | 867,143 | +1.62(+1.85%) |
Apr 27, 2020 | 86.22 | 88.38 | 86.13 | 87.91 | 945,674 | +2.09(+2.44%) |
Apr 24, 2020 | 83.82 | 86.29 | 82.30 | 85.82 | 1,144,864 | +2.79(+3.36%) |
Apr 23, 2020 | 82.28 | 84.20 | 81.79 | 83.02 | 885,390 | +1.59(+1.96%) |
Apr 22, 2020 | 81.89 | 83.00 | 80.57 | 81.43 | 1,479,827 | +1.71(+2.14%) |
Apr 21, 2020 | 81.69 | 84.35 | 78.98 | 79.72 | 1,863,262 | -1.38(-1.70%) |
Apr 20, 2020 | 79.85 | 82.38 | 79.14 | 81.10 | 1,189,007 | -2.38(-2.85%) |
Apr 17, 2020 | 81.40 | 84.02 | 81.40 | 83.48 | 940,697 | +4.09(+5.16%) |
Apr 16, 2020 | 78.96 | 79.76 | 77.22 | 79.38 | 1,017,934 | -0.23(-0.28%) |
Apr 15, 2020 | 80.23 | 80.88 | 76.89 | 79.61 | 980,299 | -3.13(-3.79%) |
Apr 14, 2020 | 83.42 | 83.99 | 81.56 | 82.74 | 1,383,585 | +1.26(+1.55%) |
Apr 13, 2020 | 85.18 | 85.37 | 80.02 | 81.48 | 1,126,537 | -2.87(-3.40%) |
Apr 09, 2020 | 85.32 | 87.83 | 83.47 | 84.34 | 1,415,710 | -0.18(-0.21%) |
Apr 08, 2020 | 81.49 | 84.95 | 80.46 | 84.52 | 915,173 | +3.86(+4.78%) |
Apr 07, 2020 | 83.92 | 84.84 | 80.25 | 80.67 | 1,577,898 | +0.74(+0.92%) |
Apr 06, 2020 | 77.12 | 80.84 | 76.81 | 79.93 | 1,432,634 | +6.95(+9.53%) |
Apr 03, 2020 | 75.42 | 76.63 | 72.48 | 72.98 | 1,279,174 | -3.06(-4.02%) |
Apr 02, 2020 | 75.17 | 77.58 | 73.59 | 76.03 | 1,492,321 | +0.58(+0.78%) |
Apr 01, 2020 | 75.06 | 75.96 | 72.71 | 75.45 | 1,292,114 | -3.74(-4.72%) |
Mar 31, 2020 | 79.70 | 83.09 | 78.34 | 79.18 | 2,181,200 | -1.60(-1.99%) |
Mar 30, 2020 | 76.65 | 81.24 | 76.42 | 80.79 | 1,315,280 | +3.48(+4.50%) |
Mar 27, 2020 | 79.86 | 79.86 | 74.13 | 77.31 | 1,190,659 | -2.51(-3.14%) |
Mar 26, 2020 | 77.69 | 79.82 | 73.84 | 79.82 | 1,512,865 | +3.79(+4.99%) |
Mar 25, 2020 | 71.16 | 80.02 | 70.61 | 76.02 | 2,737,707 | +5.52(+7.83%) |
Mar 24, 2020 | 65.61 | 70.59 | 64.93 | 70.51 | 1,960,568 | +8.84(+14.33%) |
Mar 23, 2020 | 62.02 | 63.69 | 59.38 | 61.67 | 1,896,363 | -0.72(-1.15%) |
Mar 20, 2020 | 67.72 | 70.97 | 62.17 | 62.38 | 2,474,180 | -4.41(-6.60%) |
Mar 19, 2020 | 65.10 | 69.42 | 62.51 | 66.79 | 1,409,561 | +0.89(+1.35%) |
Mar 18, 2020 | 71.28 | 72.71 | 63.55 | 65.90 | 1,812,687 | -10.63(-13.89%) |
Mar 17, 2020 | 73.37 | 77.69 | 69.70 | 76.53 | 1,978,613 | +4.89(+6.82%) |
Mar 16, 2020 | 75.47 | 76.23 | 68.06 | 71.65 | 2,560,615 | -13.96(-16.31%) |
Mar 13, 2020 | 85.11 | 85.84 | 80.01 | 85.61 | 1,524,896 | +4.88(+6.04%) |
Mar 12, 2020 | 83.83 | 86.11 | 79.60 | 80.73 | 2,390,680 | -9.41(-10.43%) |
Mar 11, 2020 | 91.79 | 93.61 | 89.39 | 90.14 | 1,581,373 | -4.70(-4.95%) |
Mar 10, 2020 | 91.39 | 94.86 | 88.83 | 94.83 | 1,236,319 | +6.40(+7.23%) |
Mar 09, 2020 | 88.59 | 89.91 | 87.03 | 88.44 | 2,220,697 | -7.30(-7.63%) |
Mar 06, 2020 | 96.45 | 98.80 | 93.78 | 95.74 | 1,914,468 | -4.05(-4.06%) |
Mar 05, 2020 | 101.00 | 103.16 | 99.18 | 99.79 | 1,120,124 | -4.64(-4.44%) |
Mar 04, 2020 | 101.44 | 104.71 | 100.41 | 104.43 | 992,978 | +4.70(+4.71%) |
Mar 03, 2020 | 101.34 | 104.62 | 98.61 | 99.73 | 1,305,138 | -1.58(-1.56%) |