Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.49 | 88.70 | 86.99 | 87.98 | 1,002,050 | -0.45(-0.51%) |
May 28, 2020 | 86.59 | 89.04 | 86.48 | 88.43 | 1,189,899 | +2.11(+2.44%) |
May 27, 2020 | 88.00 | 88.36 | 85.06 | 86.32 | 967,611 | -1.12(-1.28%) |
May 26, 2020 | 87.79 | 88.38 | 86.52 | 87.44 | 948,433 | -0.31(-0.35%) |
May 25, 2020 | 87.66 | 88.36 | 87.22 | 87.75 | 207,600 | +0.54(+0.62%) |
May 22, 2020 | 85.43 | 87.30 | 84.94 | 87.21 | 480,687 | +1.96(+2.30%) |
May 21, 2020 | 85.60 | 86.04 | 84.84 | 85.25 | 348,420 | -0.33(-0.39%) |
May 20, 2020 | 85.79 | 86.26 | 85.35 | 85.58 | 359,943 | +0.69(+0.81%) |
May 19, 2020 | 86.46 | 86.84 | 84.81 | 84.89 | 475,339 | -0.01(-0.01%) |
May 15, 2020 | 84.90 | 84.90 | 84.90 | 0 | +0.33(+0.39%) | |
May 14, 2020 | 84.75 | 84.78 | 82.70 | 84.57 | 555,225 | -0.85(-1.00%) |
May 13, 2020 | 87.21 | 87.31 | 84.79 | 85.42 | 589,793 | -2.11(-2.41%) |
May 12, 2020 | 89.70 | 89.71 | 87.49 | 87.53 | 707,712 | -2.21(-2.46%) |
May 11, 2020 | 90.22 | 91.04 | 89.47 | 89.74 | 525,612 | -0.91(-1.00%) |
May 08, 2020 | 91.59 | 91.64 | 90.36 | 90.65 | 357,421 | -0.38(-0.42%) |
May 07, 2020 | 90.94 | 91.78 | 90.82 | 91.03 | 518,796 | +0.44(+0.49%) |
May 06, 2020 | 90.75 | 91.94 | 90.45 | 90.59 | 618,520 | +0.47(+0.52%) |
May 05, 2020 | 89.64 | 90.97 | 89.19 | 90.12 | 623,131 | +0.84(+0.94%) |
May 04, 2020 | 87.74 | 89.30 | 87.56 | 89.28 | 686,998 | +0.99(+1.12%) |
May 01, 2020 | 88.00 | 88.60 | 87.17 | 88.29 | 535,062 | -0.48(-0.54%) |
Apr 30, 2020 | 87.83 | 89.75 | 87.33 | 88.77 | 1,436,468 | +0.62(+0.70%) |
Apr 29, 2020 | 86.26 | 88.62 | 86.26 | 88.15 | 576,678 | +2.68(+3.14%) |
Apr 28, 2020 | 88.26 | 89.05 | 85.38 | 85.47 | 588,266 | -2.18(-2.49%) |
Apr 27, 2020 | 86.36 | 87.86 | 86.03 | 87.65 | 672,470 | +1.60(+1.86%) |
Apr 24, 2020 | 84.71 | 86.42 | 84.17 | 86.05 | 570,606 | +1.46(+1.73%) |
Apr 23, 2020 | 83.50 | 84.71 | 83.35 | 84.59 | 799,535 | +0.69(+0.82%) |
Apr 22, 2020 | 82.75 | 84.16 | 82.40 | 83.90 | 707,590 | +2.06(+2.52%) |
Apr 21, 2020 | 83.01 | 83.85 | 81.81 | 81.84 | 1,031,032 | -2.26(-2.69%) |
Apr 20, 2020 | 84.61 | 85.77 | 83.54 | 84.10 | 914,600 | -0.69(-0.81%) |
Apr 17, 2020 | 84.15 | 84.93 | 83.39 | 84.79 | 941,887 | +2.29(+2.78%) |
Apr 16, 2020 | 82.44 | 83.24 | 82.05 | 82.50 | 664,278 | +0.13(+0.16%) |
Apr 15, 2020 | 83.01 | 83.62 | 82.09 | 82.37 | 903,220 | -1.26(-1.51%) |
Apr 14, 2020 | 83.36 | 84.36 | 82.34 | 83.63 | 853,733 | +0.44(+0.53%) |
Apr 13, 2020 | 84.00 | 84.30 | 81.95 | 83.19 | 515,955 | -0.94(-1.12%) |
Apr 09, 2020 | 84.13 | 84.13 | 84.13 | 0 | +2.54(+3.11%) | |
Apr 08, 2020 | 80.12 | 81.84 | 78.68 | 81.59 | 655,935 | +2.19(+2.76%) |
Apr 07, 2020 | 80.29 | 82.18 | 78.91 | 79.40 | 773,650 | +0.70(+0.89%) |
Apr 06, 2020 | 77.38 | 78.81 | 75.84 | 78.70 | 1,001,188 | +2.87(+3.78%) |
Apr 03, 2020 | 77.07 | 77.07 | 74.99 | 75.83 | 603,456 | -1.17(-1.52%) |
Apr 02, 2020 | 75.33 | 77.63 | 75.33 | 77.00 | 1,244,749 | +1.11(+1.46%) |
Apr 01, 2020 | 75.01 | 77.76 | 74.44 | 75.89 | 821,248 | -0.30(-0.39%) |
Mar 31, 2020 | 74.16 | 77.40 | 74.01 | 76.19 | 1,452,729 | +2.00(+2.70%) |
Mar 30, 2020 | 70.40 | 74.50 | 70.40 | 74.19 | 879,320 | +3.96(+5.64%) |
Mar 27, 2020 | 71.79 | 72.36 | 69.15 | 70.23 | 751,277 | -3.12(-4.25%) |
Mar 26, 2020 | 70.53 | 73.75 | 70.00 | 73.35 | 1,219,275 | +2.94(+4.18%) |
Mar 25, 2020 | 71.36 | 74.55 | 69.64 | 70.41 | 1,481,191 | -1.00(-1.40%) |
Mar 24, 2020 | 70.70 | 71.81 | 68.93 | 71.41 | 1,103,040 | +3.03(+4.43%) |
Mar 23, 2020 | 68.82 | 71.27 | 67.23 | 68.38 | 1,083,672 | -1.37(-1.96%) |
Mar 20, 2020 | 73.98 | 75.75 | 69.08 | 69.75 | 2,037,456 | -4.12(-5.58%) |
Mar 19, 2020 | 69.00 | 75.78 | 68.70 | 73.87 | 1,631,988 | +4.39(+6.32%) |
Mar 18, 2020 | 73.90 | 75.59 | 67.45 | 69.48 | 1,225,155 | -6.66(-8.75%) |
Mar 17, 2020 | 77.10 | 78.86 | 74.51 | 76.14 | 1,340,590 | -0.44(-0.57%) |
Mar 16, 2020 | 70.01 | 79.93 | 70.01 | 76.58 | 1,204,653 | -7.01(-8.39%) |
Mar 13, 2020 | 83.88 | 85.19 | 81.80 | 83.59 | 2,053,266 | +2.34(+2.88%) |
Mar 12, 2020 | 83.18 | 85.38 | 80.29 | 81.25 | 2,128,239 | -9.81(-10.77%) |
Mar 11, 2020 | 92.76 | 93.50 | 90.38 | 91.06 | 1,419,115 | -3.61(-3.81%) |
Mar 10, 2020 | 92.70 | 94.73 | 91.01 | 94.67 | 2,062,325 | +3.72(+4.09%) |
Mar 09, 2020 | 90.99 | 93.95 | 88.01 | 90.95 | 1,793,753 | -3.75(-3.96%) |
Mar 06, 2020 | 93.89 | 95.33 | 93.20 | 94.70 | 1,002,776 | -0.91(-0.95%) |
Mar 05, 2020 | 95.52 | 96.48 | 95.22 | 95.61 | 995,799 | -1.20(-1.24%) |
Mar 04, 2020 | 94.93 | 96.85 | 94.40 | 96.81 | 987,002 | +2.95(+3.14%) |
Mar 03, 2020 | 96.00 | 96.59 | 93.52 | 93.86 | 1,254,656 | -1.88(-1.96%) |