Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.74 | 92.27 | 89.95 | 90.34 | 8,115,946 | -2.84(-3.05%) |
May 28, 2020 | 96.48 | 97.36 | 93.13 | 93.18 | 9,756,651 | -3.01(-3.13%) |
May 27, 2020 | 95.02 | 96.63 | 91.98 | 96.19 | 11,582,627 | +6.57(+7.33%) |
May 26, 2020 | 89.26 | 90.81 | 88.26 | 89.62 | 6,902,852 | +4.74(+5.59%) |
May 22, 2020 | 85.24 | 85.47 | 83.82 | 84.88 | 3,930,210 | -0.48(-0.56%) |
May 21, 2020 | 85.62 | 86.88 | 84.68 | 85.36 | 6,568,904 | -0.86(-0.99%) |
May 20, 2020 | 84.74 | 86.79 | 84.35 | 86.21 | 5,490,678 | +3.30(+3.98%) |
May 19, 2020 | 84.02 | 85.37 | 82.30 | 82.91 | 5,178,156 | -1.09(-1.30%) |
May 18, 2020 | 82.40 | 84.57 | 81.64 | 84.01 | 8,191,871 | +5.88(+7.53%) |
May 15, 2020 | 78.36 | 79.24 | 77.18 | 78.13 | 6,965,455 | -1.51(-1.90%) |
May 14, 2020 | 73.09 | 79.72 | 72.22 | 79.64 | 11,176,066 | +5.49(+7.41%) |
May 13, 2020 | 77.92 | 78.04 | 73.55 | 74.14 | 11,235,231 | -4.86(-6.15%) |
May 12, 2020 | 81.81 | 82.91 | 78.96 | 79.00 | 5,787,551 | -2.08(-2.57%) |
May 11, 2020 | 83.14 | 83.29 | 81.05 | 81.08 | 6,222,511 | -3.96(-4.66%) |
May 08, 2020 | 84.09 | 85.20 | 83.19 | 85.04 | 4,122,380 | +2.63(+3.19%) |
May 07, 2020 | 81.05 | 83.02 | 80.70 | 82.41 | 4,871,451 | +2.59(+3.25%) |
May 06, 2020 | 83.13 | 83.39 | 79.68 | 79.82 | 4,970,370 | -2.60(-3.16%) |
May 05, 2020 | 83.62 | 84.31 | 82.06 | 82.42 | 4,639,994 | +0.34(+0.42%) |
May 04, 2020 | 81.80 | 83.02 | 80.79 | 82.08 | 5,129,944 | -1.84(-2.20%) |
May 01, 2020 | 83.71 | 84.63 | 82.82 | 83.92 | 4,862,221 | -2.78(-3.21%) |
Apr 30, 2020 | 89.08 | 89.61 | 86.63 | 86.71 | 6,896,743 | -4.63(-5.07%) |
Apr 29, 2020 | 87.18 | 91.59 | 86.36 | 91.33 | 9,886,100 | +7.54(+8.99%) |
Apr 28, 2020 | 83.20 | 84.53 | 81.92 | 83.80 | 7,540,687 | +2.97(+3.68%) |
Apr 27, 2020 | 79.31 | 80.91 | 78.24 | 80.82 | 8,192,579 | +1.80(+2.27%) |
Apr 24, 2020 | 79.94 | 80.56 | 77.26 | 79.03 | 9,604,995 | +0.67(+0.86%) |
Apr 23, 2020 | 79.09 | 80.56 | 77.64 | 78.35 | 6,108,282 | -0.08(-0.10%) |
Apr 22, 2020 | 79.44 | 79.48 | 77.89 | 78.43 | 5,401,144 | +0.97(+1.25%) |
Apr 21, 2020 | 76.71 | 78.35 | 75.51 | 77.46 | 7,745,546 | -2.37(-2.96%) |
Apr 20, 2020 | 80.38 | 81.02 | 78.57 | 79.83 | 6,460,236 | -3.21(-3.87%) |
Apr 17, 2020 | 81.07 | 83.04 | 80.08 | 83.04 | 8,702,241 | +5.74(+7.42%) |
Apr 16, 2020 | 79.62 | 79.76 | 76.33 | 77.30 | 7,910,743 | -2.32(-2.91%) |
Apr 15, 2020 | 79.28 | 81.15 | 76.66 | 79.62 | 10,960,341 | -4.37(-5.20%) |
Apr 14, 2020 | 86.91 | 87.89 | 81.63 | 83.99 | 9,157,762 | -1.84(-2.15%) |
Apr 13, 2020 | 88.64 | 88.77 | 83.56 | 85.83 | 5,301,248 | -4.27(-4.74%) |
Apr 09, 2020 | 89.88 | 92.98 | 88.81 | 90.10 | 7,266,759 | +2.60(+2.98%) |
Apr 08, 2020 | 84.77 | 88.37 | 83.73 | 87.49 | 6,442,595 | +4.28(+5.14%) |
Apr 07, 2020 | 86.88 | 88.65 | 83.07 | 83.22 | 9,147,365 | +3.53(+4.42%) |
Apr 06, 2020 | 76.23 | 80.05 | 74.82 | 79.69 | 11,841,427 | +9.76(+13.95%) |
Apr 03, 2020 | 72.22 | 72.84 | 68.99 | 69.94 | 10,548,267 | -2.91(-3.99%) |
Apr 02, 2020 | 73.22 | 75.18 | 72.05 | 72.84 | 8,774,334 | -0.71(-0.97%) |
Apr 01, 2020 | 76.21 | 76.83 | 72.76 | 73.56 | 8,793,941 | -7.34(-9.08%) |
Mar 31, 2020 | 84.99 | 85.90 | 80.39 | 80.90 | 6,430,212 | -4.40(-5.16%) |
Mar 30, 2020 | 83.64 | 86.36 | 80.58 | 85.30 | 5,886,915 | +1.46(+1.74%) |
Mar 27, 2020 | 83.10 | 86.91 | 81.10 | 83.85 | 7,407,871 | -4.31(-4.89%) |
Mar 26, 2020 | 87.16 | 94.20 | 85.84 | 88.15 | 10,012,704 | +2.95(+3.46%) |
Mar 25, 2020 | 82.79 | 91.15 | 80.62 | 85.21 | 11,689,090 | +5.78(+7.28%) |
Mar 24, 2020 | 69.46 | 80.10 | 67.75 | 79.42 | 11,203,107 | +14.26(+21.88%) |
Mar 23, 2020 | 68.81 | 71.27 | 64.37 | 65.16 | 9,422,645 | -4.88(-6.96%) |
Mar 20, 2020 | 74.63 | 77.90 | 68.57 | 70.04 | 12,919,673 | -2.79(-3.83%) |
Mar 19, 2020 | 68.55 | 73.60 | 65.95 | 72.83 | 13,046,737 | +3.14(+4.50%) |
Mar 18, 2020 | 75.62 | 77.03 | 63.31 | 69.69 | 15,191,749 | -12.12(-14.82%) |
Mar 17, 2020 | 82.79 | 84.04 | 78.64 | 81.81 | 11,123,916 | +0.67(+0.83%) |
Mar 16, 2020 | 77.90 | 88.05 | 75.95 | 81.14 | 15,950,054 | -12.97(-13.79%) |
Mar 13, 2020 | 85.41 | 94.57 | 79.66 | 94.12 | 13,419,062 | +15.19(+19.24%) |
Mar 12, 2020 | 82.83 | 84.68 | 77.31 | 78.93 | 12,915,591 | -11.20(-12.42%) |
Mar 11, 2020 | 94.78 | 95.40 | 88.70 | 90.13 | 9,337,060 | -7.48(-7.67%) |
Mar 10, 2020 | 96.32 | 97.67 | 92.09 | 97.61 | 10,363,491 | +4.73(+5.10%) |
Mar 09, 2020 | 95.32 | 95.86 | 91.59 | 92.88 | 12,980,040 | -9.40(-9.19%) |
Mar 06, 2020 | 99.91 | 102.78 | 98.08 | 102.28 | 10,474,369 | -2.55(-2.43%) |
Mar 05, 2020 | 105.48 | 106.38 | 103.66 | 104.83 | 12,758,592 | -4.50(-4.11%) |
Mar 04, 2020 | 104.18 | 109.42 | 103.24 | 109.33 | 7,904,784 | +7.27(+7.12%) |
Mar 03, 2020 | 108.69 | 109.99 | 101.11 | 102.06 | 9,824,074 | -5.54(-5.15%) |