Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.14 | 90.39 | 88.24 | 90.13 | 744,425 | +0.70(+0.78%) |
May 28, 2020 | 89.10 | 90.20 | 87.48 | 89.44 | 821,241 | +1.31(+1.49%) |
May 27, 2020 | 88.33 | 88.81 | 86.51 | 88.13 | 753,862 | +1.28(+1.48%) |
May 26, 2020 | 88.13 | 88.88 | 86.59 | 86.84 | 687,699 | +1.39(+1.63%) |
May 22, 2020 | 83.74 | 85.53 | 83.50 | 85.45 | 546,363 | +1.31(+1.56%) |
May 21, 2020 | 84.94 | 85.40 | 83.71 | 84.14 | 483,175 | -1.10(-1.29%) |
May 20, 2020 | 83.09 | 85.76 | 82.62 | 85.24 | 552,666 | +3.56(+4.36%) |
May 19, 2020 | 83.09 | 83.72 | 81.61 | 81.68 | 800,172 | -1.51(-1.82%) |
May 18, 2020 | 84.30 | 85.24 | 83.15 | 83.19 | 808,979 | +2.57(+3.19%) |
May 15, 2020 | 80.73 | 81.16 | 80.09 | 80.62 | 856,231 | -0.54(-0.67%) |
May 14, 2020 | 80.03 | 81.58 | 78.38 | 81.16 | 1,047,211 | -0.15(-0.18%) |
May 13, 2020 | 81.42 | 82.13 | 79.34 | 81.30 | 841,702 | -0.34(-0.42%) |
May 12, 2020 | 83.81 | 84.84 | 81.60 | 81.64 | 1,013,004 | -2.16(-2.58%) |
May 11, 2020 | 84.01 | 84.74 | 82.81 | 83.80 | 797,530 | -1.81(-2.12%) |
May 08, 2020 | 87.38 | 88.27 | 85.52 | 85.62 | 1,072,418 | -0.58(-0.67%) |
May 07, 2020 | 86.31 | 88.73 | 85.57 | 86.19 | 905,184 | +1.95(+2.32%) |
May 06, 2020 | 82.39 | 85.18 | 79.95 | 84.24 | 1,341,696 | +2.27(+2.77%) |
May 05, 2020 | 83.12 | 84.77 | 81.60 | 81.97 | 1,287,423 | -0.13(-0.16%) |
May 04, 2020 | 80.84 | 82.29 | 80.37 | 82.10 | 756,656 | -0.26(-0.31%) |
May 01, 2020 | 82.52 | 83.45 | 80.95 | 82.36 | 882,981 | -1.81(-2.15%) |
Apr 30, 2020 | 85.92 | 86.27 | 84.10 | 84.17 | 1,233,848 | -2.86(-3.28%) |
Apr 29, 2020 | 85.84 | 87.67 | 85.03 | 87.03 | 730,731 | +3.78(+4.54%) |
Apr 28, 2020 | 84.85 | 85.08 | 83.01 | 83.24 | 813,855 | +0.47(+0.56%) |
Apr 27, 2020 | 81.19 | 83.42 | 80.70 | 82.78 | 739,292 | +2.00(+2.47%) |
Apr 24, 2020 | 80.83 | 83.12 | 80.16 | 80.78 | 983,868 | +0.76(+0.95%) |
Apr 23, 2020 | 78.32 | 81.46 | 78.31 | 80.02 | 913,688 | +2.99(+3.88%) |
Apr 22, 2020 | 78.22 | 78.91 | 76.17 | 77.03 | 623,876 | +0.48(+0.62%) |
Apr 21, 2020 | 75.56 | 77.62 | 74.94 | 76.56 | 864,303 | -0.89(-1.15%) |
Apr 20, 2020 | 77.50 | 78.99 | 76.61 | 77.45 | 833,804 | -1.41(-1.79%) |
Apr 17, 2020 | 78.77 | 80.34 | 77.72 | 78.86 | 942,596 | +2.54(+3.32%) |
Apr 16, 2020 | 76.45 | 77.46 | 74.72 | 76.32 | 714,413 | -0.65(-0.84%) |
Apr 15, 2020 | 75.88 | 78.21 | 73.99 | 76.97 | 1,082,411 | -2.41(-3.03%) |
Apr 14, 2020 | 80.79 | 81.79 | 79.19 | 79.38 | 1,027,307 | +0.04(+0.05%) |
Apr 13, 2020 | 81.31 | 82.12 | 77.03 | 79.34 | 964,130 | -3.09(-3.74%) |
Apr 09, 2020 | 78.40 | 83.35 | 76.48 | 82.43 | 1,685,275 | +6.53(+8.60%) |
Apr 08, 2020 | 73.54 | 76.90 | 72.34 | 75.90 | 1,141,464 | +3.14(+4.32%) |
Apr 07, 2020 | 75.10 | 77.22 | 72.62 | 72.76 | 1,750,519 | +1.29(+1.81%) |
Apr 06, 2020 | 68.87 | 72.51 | 67.72 | 71.47 | 1,083,408 | +6.55(+10.09%) |
Apr 03, 2020 | 68.03 | 70.32 | 64.57 | 64.92 | 1,705,802 | -3.02(-4.45%) |
Apr 02, 2020 | 71.00 | 73.85 | 67.22 | 67.94 | 1,737,138 | -2.56(-3.62%) |
Apr 01, 2020 | 71.47 | 73.11 | 68.86 | 70.49 | 1,796,084 | -4.32(-5.78%) |
Mar 31, 2020 | 75.56 | 77.84 | 73.76 | 74.82 | 2,234,516 | -0.87(-1.15%) |
Mar 30, 2020 | 69.51 | 76.24 | 69.05 | 75.69 | 1,762,403 | +5.92(+8.48%) |
Mar 27, 2020 | 69.96 | 71.61 | 68.53 | 69.77 | 1,134,837 | -3.27(-4.48%) |
Mar 26, 2020 | 68.53 | 74.55 | 67.39 | 73.04 | 1,767,388 | +5.96(+8.89%) |
Mar 25, 2020 | 62.98 | 70.30 | 61.89 | 67.08 | 1,909,186 | +4.50(+7.19%) |
Mar 24, 2020 | 62.29 | 66.23 | 60.33 | 62.58 | 1,606,934 | +4.13(+7.07%) |
Mar 23, 2020 | 59.03 | 61.00 | 57.09 | 58.44 | 1,322,557 | -1.04(-1.75%) |
Mar 20, 2020 | 62.34 | 65.04 | 58.01 | 59.48 | 1,912,883 | -1.99(-3.24%) |
Mar 19, 2020 | 53.76 | 65.79 | 51.98 | 61.48 | 1,722,433 | +7.00(+12.86%) |
Mar 18, 2020 | 58.73 | 59.37 | 51.70 | 54.47 | 2,570,213 | -8.03(-12.85%) |
Mar 17, 2020 | 65.91 | 66.04 | 61.67 | 62.50 | 1,771,550 | -2.16(-3.34%) |
Mar 16, 2020 | 69.27 | 73.02 | 56.32 | 64.66 | 2,007,139 | -15.52(-19.35%) |
Mar 13, 2020 | 76.06 | 80.34 | 71.22 | 80.18 | 1,887,735 | +9.66(+13.70%) |
Mar 12, 2020 | 70.56 | 72.42 | 67.73 | 70.52 | 1,751,303 | -5.30(-6.99%) |
Mar 11, 2020 | 76.95 | 78.00 | 74.70 | 75.82 | 1,123,742 | -3.39(-4.28%) |
Mar 10, 2020 | 75.45 | 79.21 | 74.46 | 79.21 | 1,599,702 | +7.05(+9.77%) |
Mar 09, 2020 | 76.95 | 77.79 | 71.96 | 72.16 | 1,713,423 | -10.28(-12.47%) |
Mar 06, 2020 | 83.65 | 84.18 | 80.41 | 82.44 | 1,238,284 | -3.92(-4.53%) |
Mar 05, 2020 | 87.97 | 88.48 | 85.31 | 86.35 | 876,934 | -4.12(-4.55%) |
Mar 04, 2020 | 87.51 | 90.52 | 86.33 | 90.47 | 1,019,975 | +4.33(+5.03%) |
Mar 03, 2020 | 87.55 | 89.85 | 84.35 | 86.14 | 984,317 | -2.11(-2.39%) |