Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.97 | 92.26 | 90.22 | 91.93 | 1,273,582 | +0.21(+0.23%) |
May 28, 2020 | 92.64 | 92.70 | 90.64 | 91.72 | 1,554,078 | +0.24(+0.26%) |
May 27, 2020 | 91.36 | 92.06 | 89.86 | 91.48 | 831,249 | +2.33(+2.62%) |
May 26, 2020 | 87.31 | 90.15 | 86.81 | 89.15 | 1,030,301 | +4.72(+5.59%) |
May 22, 2020 | 85.63 | 85.63 | 83.83 | 84.43 | 920,868 | -1.01(-1.18%) |
May 21, 2020 | 85.23 | 86.31 | 85.16 | 85.44 | 572,895 | -0.19(-0.22%) |
May 20, 2020 | 85.77 | 87.00 | 85.40 | 85.63 | 527,702 | +1.39(+1.65%) |
May 19, 2020 | 84.76 | 85.95 | 83.52 | 84.23 | 768,879 | -0.90(-1.06%) |
May 18, 2020 | 83.64 | 85.93 | 83.01 | 85.14 | 1,326,808 | +5.25(+6.57%) |
May 15, 2020 | 79.78 | 80.66 | 79.10 | 79.89 | 1,009,861 | -0.52(-0.64%) |
May 14, 2020 | 77.09 | 80.69 | 75.12 | 80.41 | 906,849 | +1.96(+2.49%) |
May 13, 2020 | 81.31 | 81.43 | 77.75 | 78.45 | 828,017 | -3.13(-3.84%) |
May 12, 2020 | 85.77 | 86.27 | 81.55 | 81.58 | 740,773 | -3.74(-4.39%) |
May 11, 2020 | 85.38 | 85.96 | 84.31 | 85.32 | 776,781 | -1.42(-1.64%) |
May 08, 2020 | 87.36 | 87.94 | 85.89 | 86.74 | 625,395 | +1.09(+1.27%) |
May 07, 2020 | 86.28 | 87.03 | 85.23 | 85.65 | 643,688 | +0.66(+0.77%) |
May 06, 2020 | 86.42 | 86.67 | 84.85 | 85.00 | 552,805 | -1.43(-1.65%) |
May 05, 2020 | 86.51 | 88.03 | 86.18 | 86.42 | 1,087,020 | +1.18(+1.38%) |
May 04, 2020 | 84.66 | 85.69 | 83.85 | 85.25 | 954,713 | -0.78(-0.91%) |
May 01, 2020 | 86.56 | 87.06 | 84.97 | 86.03 | 934,584 | -2.05(-2.33%) |
Apr 30, 2020 | 88.95 | 88.95 | 86.87 | 88.08 | 1,767,192 | -2.50(-2.76%) |
Apr 29, 2020 | 91.87 | 92.05 | 90.20 | 90.58 | 913,745 | +1.32(+1.48%) |
Apr 28, 2020 | 89.35 | 90.14 | 88.28 | 89.27 | 869,742 | +1.62(+1.85%) |
Apr 27, 2020 | 85.96 | 88.12 | 85.87 | 87.65 | 948,507 | +2.09(+2.44%) |
Apr 24, 2020 | 83.57 | 86.03 | 82.05 | 85.56 | 1,148,295 | +2.78(+3.36%) |
Apr 23, 2020 | 82.03 | 83.95 | 81.54 | 82.78 | 888,043 | +1.59(+1.96%) |
Apr 22, 2020 | 81.65 | 82.75 | 80.33 | 81.19 | 1,484,261 | +1.70(+2.14%) |
Apr 21, 2020 | 81.45 | 84.10 | 78.75 | 79.48 | 1,868,844 | -1.37(-1.70%) |
Apr 20, 2020 | 79.62 | 82.14 | 78.91 | 80.86 | 1,192,570 | -2.37(-2.85%) |
Apr 17, 2020 | 81.16 | 83.77 | 81.16 | 83.23 | 943,515 | +4.08(+5.16%) |
Apr 16, 2020 | 78.72 | 79.52 | 76.99 | 79.15 | 1,020,984 | -0.23(-0.28%) |
Apr 15, 2020 | 79.99 | 80.64 | 76.66 | 79.37 | 983,236 | -3.12(-3.79%) |
Apr 14, 2020 | 83.17 | 83.73 | 81.32 | 82.49 | 1,387,730 | +1.26(+1.55%) |
Apr 13, 2020 | 84.93 | 85.12 | 79.78 | 81.23 | 1,129,912 | -2.86(-3.40%) |
Apr 09, 2020 | 85.06 | 87.56 | 83.22 | 84.09 | 1,419,951 | -0.18(-0.21%) |
Apr 08, 2020 | 81.24 | 84.69 | 80.22 | 84.27 | 917,915 | +3.85(+4.78%) |
Apr 07, 2020 | 83.67 | 84.59 | 80.01 | 80.42 | 1,582,626 | +0.73(+0.92%) |
Apr 06, 2020 | 76.89 | 80.60 | 76.58 | 79.69 | 1,436,926 | +6.93(+9.53%) |
Apr 03, 2020 | 75.19 | 76.40 | 72.26 | 72.76 | 1,283,007 | -3.05(-4.02%) |
Apr 02, 2020 | 74.95 | 77.35 | 73.37 | 75.81 | 1,496,793 | +0.58(+0.78%) |
Apr 01, 2020 | 74.84 | 75.73 | 72.50 | 75.22 | 1,295,986 | -3.72(-4.72%) |
Mar 31, 2020 | 79.46 | 82.84 | 78.10 | 78.95 | 2,187,736 | -1.60(-1.98%) |
Mar 30, 2020 | 76.42 | 81.00 | 76.19 | 80.55 | 1,319,220 | +3.47(+4.50%) |
Mar 27, 2020 | 79.62 | 79.62 | 73.91 | 77.08 | 1,194,226 | -2.50(-3.14%) |
Mar 26, 2020 | 77.46 | 79.58 | 73.62 | 79.58 | 1,517,398 | +3.78(+4.99%) |
Mar 25, 2020 | 70.94 | 79.78 | 70.40 | 75.80 | 2,745,910 | +5.50(+7.83%) |
Mar 24, 2020 | 65.41 | 70.38 | 64.74 | 70.29 | 1,966,442 | +8.81(+14.33%) |
Mar 23, 2020 | 61.83 | 63.50 | 59.21 | 61.48 | 1,902,045 | -0.71(-1.15%) |
Mar 20, 2020 | 67.52 | 70.76 | 61.98 | 62.20 | 2,481,593 | -4.39(-6.60%) |
Mar 19, 2020 | 64.91 | 69.21 | 62.32 | 66.59 | 1,413,785 | +0.88(+1.35%) |
Mar 18, 2020 | 71.07 | 72.50 | 63.36 | 65.71 | 1,818,119 | -10.60(-13.89%) |
Mar 17, 2020 | 73.15 | 77.46 | 69.49 | 76.30 | 1,984,542 | +4.87(+6.82%) |
Mar 16, 2020 | 75.24 | 76.00 | 67.86 | 71.43 | 2,568,287 | -13.92(-16.31%) |
Mar 13, 2020 | 84.85 | 85.59 | 79.78 | 85.35 | 1,529,465 | +4.86(+6.04%) |
Mar 12, 2020 | 83.58 | 85.85 | 79.36 | 80.49 | 2,397,843 | -9.38(-10.43%) |
Mar 11, 2020 | 91.51 | 93.33 | 89.12 | 89.87 | 1,586,111 | -4.68(-4.95%) |
Mar 10, 2020 | 91.12 | 94.58 | 88.56 | 94.55 | 1,240,023 | +6.38(+7.23%) |
Mar 09, 2020 | 88.32 | 89.64 | 86.77 | 88.17 | 2,227,351 | -7.28(-7.63%) |
Mar 06, 2020 | 96.16 | 98.50 | 93.50 | 95.45 | 1,920,204 | -4.03(-4.06%) |
Mar 05, 2020 | 100.70 | 102.85 | 98.89 | 99.49 | 1,123,480 | -4.63(-4.44%) |
Mar 04, 2020 | 101.14 | 104.40 | 100.11 | 104.12 | 995,953 | +4.68(+4.71%) |
Mar 03, 2020 | 101.04 | 104.30 | 98.31 | 99.43 | 1,309,048 | -1.58(-1.56%) |