Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.29 | 89.66 | 88.40 | 89.66 | 979 | -0.30(-0.33%) |
May 28, 2020 | 90.70 | 91.15 | 89.95 | 89.95 | 7,418 | -1.09(-1.19%) |
May 27, 2020 | 90.68 | 91.04 | 89.30 | 91.04 | 10,468 | +2.18(+2.45%) |
May 26, 2020 | 88.86 | 88.86 | 88.86 | 88.86 | 237 | +2.98(+3.47%) |
May 22, 2020 | 85.45 | 85.89 | 85.44 | 85.89 | 326 | -0.12(-0.14%) |
May 21, 2020 | 85.81 | 86.01 | 85.80 | 86.01 | 378 | -0.26(-0.31%) |
May 20, 2020 | 85.06 | 86.32 | 85.06 | 86.27 | 560 | +1.42(+1.68%) |
May 19, 2020 | 85.82 | 86.02 | 84.85 | 84.85 | 1,540 | -0.95(-1.10%) |
May 18, 2020 | 82.94 | 85.79 | 82.94 | 85.79 | 1,490 | +4.29(+5.26%) |
May 15, 2020 | 81.36 | 81.58 | 81.30 | 81.50 | 544 | +0.11(+0.14%) |
May 14, 2020 | 78.78 | 81.39 | 78.77 | 81.39 | 962 | +1.12(+1.40%) |
May 13, 2020 | 81.81 | 81.81 | 80.27 | 80.27 | 3,723 | -2.67(-3.21%) |
May 12, 2020 | 84.65 | 84.65 | 82.94 | 82.94 | 556 | -2.17(-2.55%) |
May 11, 2020 | 84.59 | 85.51 | 84.59 | 85.10 | 1,220 | -0.56(-0.65%) |
May 08, 2020 | 84.94 | 85.66 | 84.94 | 85.66 | 326 | +2.12(+2.54%) |
May 07, 2020 | 83.96 | 83.96 | 83.54 | 83.54 | 2,714 | +1.29(+1.56%) |
May 06, 2020 | 83.43 | 83.43 | 82.26 | 82.26 | 674 | -1.24(-1.48%) |
May 05, 2020 | 84.82 | 84.83 | 83.49 | 83.49 | 4,706 | +0.46(+0.55%) |
May 04, 2020 | 82.51 | 83.04 | 82.06 | 83.04 | 9,395 | -0.20(-0.24%) |
May 01, 2020 | 83.76 | 84.21 | 82.82 | 83.24 | 8,164 | -3.08(-3.57%) |
Apr 30, 2020 | 86.66 | 86.86 | 86.10 | 86.32 | 3,278 | -1.87(-2.12%) |
Apr 29, 2020 | 86.88 | 88.42 | 86.88 | 88.19 | 1,326 | +2.93(+3.44%) |
Apr 28, 2020 | 86.15 | 86.15 | 84.97 | 85.26 | 2,192 | +0.81(+0.96%) |
Apr 27, 2020 | 83.06 | 84.83 | 83.06 | 84.45 | 3,481 | +2.52(+3.07%) |
Apr 24, 2020 | 81.58 | 82.11 | 80.96 | 81.93 | 1,741 | +1.08(+1.34%) |
Apr 23, 2020 | 80.98 | 82.28 | 80.85 | 80.85 | 3,787 | +0.29(+0.36%) |
Apr 22, 2020 | 79.40 | 80.56 | 79.40 | 80.56 | 25,813 | +1.65(+2.09%) |
Apr 21, 2020 | 79.89 | 80.09 | 78.69 | 78.91 | 2,675 | -2.59(-3.18%) |
Apr 20, 2020 | 81.63 | 82.04 | 81.06 | 81.50 | 6,682 | -1.65(-1.98%) |
Apr 17, 2020 | 82.12 | 83.15 | 82.04 | 83.15 | 3,374 | +2.66(+3.31%) |
Apr 16, 2020 | 80.71 | 80.71 | 79.53 | 80.48 | 836 | +0.03(+0.04%) |
Apr 15, 2020 | 80.41 | 80.60 | 80.37 | 80.45 | 1,105 | -2.53(-3.04%) |
Apr 14, 2020 | 82.15 | 83.09 | 82.08 | 82.98 | 5,634 | +1.84(+2.27%) |
Apr 13, 2020 | 81.93 | 81.93 | 80.64 | 81.14 | 1,404 | -1.44(-1.75%) |
Apr 09, 2020 | 82.32 | 83.53 | 81.91 | 82.58 | 2,503 | +2.06(+2.55%) |
Apr 08, 2020 | 77.95 | 80.81 | 77.95 | 80.52 | 4,629 | +2.56(+3.29%) |
Apr 07, 2020 | 79.77 | 79.77 | 77.95 | 77.95 | 7,299 | +0.45(+0.59%) |
Apr 06, 2020 | 76.72 | 77.51 | 75.96 | 77.50 | 6,223 | +4.92(+6.78%) |
Apr 03, 2020 | 75.51 | 75.51 | 71.86 | 72.58 | 2,612 | -0.83(-1.13%) |
Apr 02, 2020 | 72.39 | 73.41 | 72.35 | 73.41 | 3,366 | +1.40(+1.95%) |
Apr 01, 2020 | 72.68 | 72.68 | 71.92 | 72.01 | 1,221 | -3.62(-4.79%) |
Mar 31, 2020 | 76.90 | 76.91 | 75.40 | 75.63 | 665 | -1.32(-1.71%) |
Mar 30, 2020 | 76.19 | 76.95 | 76.19 | 76.94 | 557 | +2.12(+2.84%) |
Mar 27, 2020 | 74.92 | 77.03 | 74.82 | 74.82 | 6,204 | -1.83(-2.39%) |
Mar 26, 2020 | 73.95 | 76.65 | 73.94 | 76.65 | 3,854 | +3.81(+5.23%) |
Mar 25, 2020 | 72.31 | 75.55 | 70.81 | 72.84 | 5,823 | +1.21(+1.69%) |
Mar 24, 2020 | 68.48 | 71.63 | 68.48 | 71.63 | 1,992 | +5.80(+8.82%) |
Mar 23, 2020 | 66.34 | 67.09 | 65.32 | 65.83 | 2,332 | -3.01(-4.38%) |
Mar 20, 2020 | 72.73 | 72.73 | 68.84 | 68.84 | 2,524 | -2.25(-3.17%) |
Mar 19, 2020 | 70.41 | 72.06 | 68.93 | 71.09 | 6,455 | +1.84(+2.66%) |
Mar 18, 2020 | 71.22 | 71.22 | 68.41 | 69.25 | 1,245 | -5.21(-7.00%) |
Mar 17, 2020 | 72.27 | 75.19 | 70.58 | 74.46 | 19,306 | +3.34(+4.70%) |
Mar 16, 2020 | 74.71 | 75.38 | 71.12 | 71.12 | 19,782 | -8.71(-10.91%) |
Mar 13, 2020 | 78.34 | 79.83 | 74.60 | 79.83 | 6,585 | +5.73(+7.73%) |
Mar 12, 2020 | 74.38 | 78.33 | 74.10 | 74.10 | 5,558 | -8.18(-9.94%) |
Mar 11, 2020 | 83.93 | 85.00 | 82.27 | 82.27 | 1,198 | -4.28(-4.94%) |
Mar 10, 2020 | 87.51 | 87.67 | 83.07 | 86.55 | 4,866 | +3.25(+3.90%) |
Mar 09, 2020 | 84.38 | 87.40 | 82.46 | 83.30 | 17,246 | -7.25(-8.00%) |
Mar 06, 2020 | 88.53 | 90.55 | 88.52 | 90.55 | 3,073 | -1.52(-1.65%) |
Mar 05, 2020 | 92.25 | 92.25 | 92.07 | 92.07 | 118 | -3.51(-3.67%) |
Mar 04, 2020 | 93.57 | 95.58 | 93.32 | 95.58 | 3,390 | +3.48(+3.78%) |
Mar 03, 2020 | 95.29 | 96.01 | 92.05 | 92.09 | 12,546 | -2.49(-2.63%) |