Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.28 | 87.38 | 86.28 | 87.38 | 1,763 | +0.33(+0.37%) |
May 28, 2020 | 87.20 | 87.92 | 87.05 | 87.06 | 2,774 | +0.21(+0.24%) |
May 27, 2020 | 86.40 | 86.85 | 86.05 | 86.85 | 865 | +1.07(+1.25%) |
May 26, 2020 | 86.41 | 86.41 | 85.78 | 85.78 | 2,081 | +1.56(+1.86%) |
May 22, 2020 | 83.75 | 84.22 | 83.75 | 84.22 | 4,460 | -0.20(-0.24%) |
May 21, 2020 | 85.18 | 85.18 | 84.21 | 84.42 | 992 | -0.70(-0.82%) |
May 20, 2020 | 85.11 | 85.22 | 84.96 | 85.12 | 2,823 | +1.28(+1.52%) |
May 19, 2020 | 84.51 | 84.52 | 83.84 | 83.84 | 1,473 | -0.81(-0.96%) |
May 18, 2020 | 83.51 | 84.78 | 83.51 | 84.65 | 4,308 | +2.86(+3.49%) |
May 15, 2020 | 80.82 | 81.80 | 80.82 | 81.80 | 2,282 | +0.23(+0.29%) |
May 14, 2020 | 80.30 | 81.56 | 79.80 | 81.56 | 82,510 | +0.23(+0.28%) |
May 13, 2020 | 82.25 | 82.25 | 80.85 | 81.34 | 7,238 | -1.34(-1.62%) |
May 12, 2020 | 84.26 | 84.26 | 82.67 | 82.67 | 2,423 | -1.28(-1.52%) |
May 11, 2020 | 83.55 | 84.02 | 83.55 | 83.95 | 3,752 | +0.19(+0.22%) |
May 08, 2020 | 83.46 | 83.77 | 83.46 | 83.77 | 1,452 | +1.48(+1.80%) |
May 07, 2020 | 82.14 | 82.71 | 82.14 | 82.28 | 923 | +0.81(+0.99%) |
May 06, 2020 | 82.02 | 82.09 | 81.48 | 81.48 | 1,355 | -0.52(-0.63%) |
May 05, 2020 | 82.19 | 82.59 | 81.99 | 81.99 | 448 | +0.64(+0.79%) |
May 04, 2020 | 80.92 | 81.35 | 80.73 | 81.35 | 2,081 | +0.41(+0.51%) |
May 01, 2020 | 81.74 | 81.94 | 80.94 | 80.94 | 2,074 | -2.36(-2.84%) |
Apr 30, 2020 | 83.87 | 83.87 | 82.85 | 83.30 | 3,014 | -1.08(-1.28%) |
Apr 29, 2020 | 83.61 | 84.57 | 83.61 | 84.38 | 1,850 | +2.16(+2.63%) |
Apr 28, 2020 | 83.02 | 83.47 | 82.22 | 82.22 | 3,163 | -0.05(-0.07%) |
Apr 27, 2020 | 81.36 | 82.27 | 81.36 | 82.27 | 979 | +1.33(+1.64%) |
Apr 24, 2020 | 80.01 | 80.94 | 79.95 | 80.94 | 1,555 | +0.84(+1.05%) |
Apr 23, 2020 | 81.15 | 81.15 | 80.10 | 80.10 | 1,147 | -0.26(-0.33%) |
Apr 22, 2020 | 80.09 | 80.45 | 79.89 | 80.37 | 2,939 | +1.59(+2.02%) |
Apr 21, 2020 | 79.26 | 79.65 | 78.60 | 78.78 | 1,686 | -2.17(-2.68%) |
Apr 20, 2020 | 81.15 | 81.87 | 80.95 | 80.95 | 11,826 | -1.01(-1.23%) |
Apr 17, 2020 | 81.10 | 81.96 | 81.09 | 81.96 | 1,867 | +1.88(+2.35%) |
Apr 16, 2020 | 80.15 | 80.15 | 79.71 | 80.07 | 4,791 | +0.39(+0.49%) |
Apr 15, 2020 | 79.80 | 80.10 | 79.37 | 79.68 | 4,093 | -1.91(-2.34%) |
Apr 14, 2020 | 81.02 | 81.67 | 81.02 | 81.59 | 1,795 | +2.03(+2.55%) |
Apr 13, 2020 | 80.05 | 80.05 | 78.73 | 79.56 | 5,744 | -0.62(-0.77%) |
Apr 09, 2020 | 79.99 | 80.52 | 79.83 | 80.18 | 2,593 | +1.33(+1.69%) |
Apr 08, 2020 | 77.40 | 79.05 | 77.39 | 78.85 | 7,066 | +1.60(+2.07%) |
Apr 07, 2020 | 79.26 | 79.26 | 77.25 | 77.25 | 4,238 | +0.37(+0.48%) |
Apr 06, 2020 | 75.49 | 76.88 | 75.49 | 76.88 | 1,653 | +4.53(+6.26%) |
Apr 03, 2020 | 72.95 | 72.95 | 72.03 | 72.35 | 2,385 | -1.23(-1.68%) |
Apr 02, 2020 | 72.25 | 73.59 | 72.25 | 73.59 | 1,589 | +1.48(+2.06%) |
Apr 01, 2020 | 73.63 | 73.63 | 71.88 | 72.10 | 3,634 | -3.37(-4.46%) |
Mar 31, 2020 | 75.89 | 76.36 | 75.11 | 75.47 | 2,951 | -0.96(-1.25%) |
Mar 30, 2020 | 75.09 | 76.43 | 75.09 | 76.43 | 2,307 | +2.08(+2.79%) |
Mar 27, 2020 | 74.45 | 75.93 | 74.05 | 74.35 | 2,904 | -2.57(-3.34%) |
Mar 26, 2020 | 74.59 | 76.92 | 74.37 | 76.92 | 3,240 | +3.77(+5.15%) |
Mar 25, 2020 | 71.55 | 74.78 | 71.52 | 73.15 | 7,399 | +1.68(+2.35%) |
Mar 24, 2020 | 69.10 | 71.47 | 69.10 | 71.47 | 12,874 | +6.01(+9.18%) |
Mar 23, 2020 | 66.83 | 67.25 | 64.78 | 65.46 | 62,779 | -2.10(-3.11%) |
Mar 20, 2020 | 70.41 | 70.68 | 67.56 | 67.56 | 7,260 | -1.75(-2.52%) |
Mar 19, 2020 | 67.83 | 70.65 | 67.65 | 69.31 | 10,202 | +0.87(+1.27%) |
Mar 18, 2020 | 68.26 | 69.57 | 66.25 | 68.44 | 81,582 | -3.84(-5.31%) |
Mar 17, 2020 | 70.30 | 72.98 | 69.05 | 72.28 | 6,000 | +2.39(+3.42%) |
Mar 16, 2020 | 68.46 | 73.25 | 68.46 | 69.88 | 6,301 | -7.69(-9.91%) |
Mar 13, 2020 | 77.37 | 77.58 | 73.54 | 77.58 | 7,987 | +5.33(+7.38%) |
Mar 12, 2020 | 75.40 | 75.40 | 72.25 | 72.25 | 120,507 | -8.21(-10.20%) |
Mar 11, 2020 | 82.28 | 82.28 | 79.57 | 80.45 | 6,342 | -3.84(-4.55%) |
Mar 10, 2020 | 83.61 | 84.29 | 81.51 | 84.29 | 7,351 | +3.29(+4.06%) |
Mar 09, 2020 | 81.48 | 82.93 | 81.00 | 81.00 | 5,372 | -5.71(-6.58%) |
Mar 06, 2020 | 86.55 | 87.37 | 85.89 | 86.71 | 49,478 | -2.01(-2.26%) |
Mar 05, 2020 | 89.54 | 89.77 | 88.62 | 88.71 | 2,616 | -2.65(-2.90%) |
Mar 04, 2020 | 89.59 | 91.36 | 89.55 | 91.36 | 58,251 | +2.89(+3.27%) |
Mar 03, 2020 | 90.04 | 90.93 | 88.40 | 88.47 | 4,582 | -0.76(-0.85%) |