Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.50 | 89.91 | 87.94 | 89.91 | 89,525 | +2.46(+2.81%) |
May 28, 2020 | 88.23 | 88.52 | 87.32 | 87.45 | 92,296 | -0.52(-0.59%) |
May 27, 2020 | 88.77 | 88.77 | 87.33 | 87.97 | 108,570 | -0.85(-0.96%) |
May 26, 2020 | 89.60 | 89.93 | 88.64 | 88.82 | 100,845 | +1.68(+1.93%) |
May 22, 2020 | 87.92 | 88.02 | 86.86 | 87.14 | 179,921 | -2.89(-3.21%) |
May 21, 2020 | 90.25 | 90.61 | 89.68 | 90.04 | 63,403 | -2.34(-2.53%) |
May 20, 2020 | 93.06 | 93.30 | 91.63 | 92.38 | 62,779 | +0.82(+0.89%) |
May 19, 2020 | 91.96 | 92.51 | 91.51 | 91.56 | 28,052 | -0.53(-0.58%) |
May 18, 2020 | 90.97 | 92.32 | 90.48 | 92.09 | 33,981 | +3.42(+3.86%) |
May 15, 2020 | 88.12 | 88.86 | 88.12 | 88.67 | 49,010 | -0.92(-1.02%) |
May 14, 2020 | 88.12 | 89.63 | 87.77 | 89.59 | 39,372 | -0.06(-0.07%) |
May 13, 2020 | 90.57 | 90.82 | 89.06 | 89.65 | 32,544 | +0.29(+0.33%) |
May 12, 2020 | 90.27 | 90.79 | 89.31 | 89.36 | 46,908 | -0.56(-0.62%) |
May 11, 2020 | 89.58 | 90.18 | 89.58 | 89.92 | 26,888 | +0.23(+0.26%) |
May 08, 2020 | 89.03 | 89.84 | 89.03 | 89.69 | 32,237 | +2.08(+2.37%) |
May 07, 2020 | 87.79 | 87.86 | 87.38 | 87.61 | 82,317 | +0.66(+0.76%) |
May 06, 2020 | 87.36 | 87.64 | 86.87 | 86.95 | 75,262 | +0.77(+0.89%) |
May 05, 2020 | 86.06 | 86.62 | 85.69 | 86.18 | 124,165 | +1.18(+1.38%) |
May 04, 2020 | 84.68 | 85.20 | 84.25 | 85.00 | 336,817 | +0.68(+0.81%) |
May 01, 2020 | 85.84 | 86.12 | 84.20 | 84.33 | 446,537 | -3.60(-4.09%) |
Apr 30, 2020 | 89.47 | 89.66 | 87.26 | 87.92 | 59,350 | -1.63(-1.82%) |
Apr 29, 2020 | 89.38 | 89.89 | 89.23 | 89.56 | 45,564 | +1.33(+1.51%) |
Apr 28, 2020 | 89.62 | 89.94 | 88.19 | 88.23 | 62,489 | -0.32(-0.36%) |
Apr 27, 2020 | 88.20 | 88.55 | 88.08 | 88.55 | 70,620 | +1.35(+1.55%) |
Apr 24, 2020 | 87.57 | 87.57 | 86.86 | 87.20 | 64,475 | +0.12(+0.14%) |
Apr 23, 2020 | 88.44 | 88.44 | 87.02 | 87.08 | 90,180 | -0.76(-0.87%) |
Apr 22, 2020 | 88.01 | 88.55 | 87.68 | 87.84 | 28,208 | +1.92(+2.23%) |
Apr 21, 2020 | 86.34 | 86.65 | 85.74 | 85.92 | 55,368 | -2.15(-2.44%) |
Apr 20, 2020 | 87.59 | 88.88 | 87.59 | 88.07 | 49,782 | -0.13(-0.15%) |
Apr 17, 2020 | 88.54 | 88.93 | 87.57 | 88.20 | 84,188 | +0.85(+0.98%) |
Apr 16, 2020 | 87.22 | 87.49 | 86.75 | 87.35 | 73,297 | +1.11(+1.29%) |
Apr 15, 2020 | 86.06 | 86.62 | 85.72 | 86.24 | 25,746 | -1.25(-1.43%) |
Apr 14, 2020 | 87.31 | 87.85 | 87.26 | 87.48 | 61,848 | +1.87(+2.19%) |
Apr 13, 2020 | 85.44 | 85.89 | 84.79 | 85.61 | 74,343 | +0.03(+0.03%) |
Apr 09, 2020 | 86.18 | 86.82 | 85.47 | 85.58 | 131,565 | -0.22(-0.26%) |
Apr 08, 2020 | 85.57 | 85.93 | 85.15 | 85.80 | 47,640 | +0.22(+0.26%) |
Apr 07, 2020 | 87.40 | 87.78 | 85.31 | 85.58 | 111,562 | +0.06(+0.08%) |
Apr 06, 2020 | 84.76 | 85.57 | 84.24 | 85.52 | 61,781 | +3.17(+3.85%) |
Apr 03, 2020 | 83.54 | 83.73 | 82.09 | 82.35 | 56,960 | -1.03(-1.23%) |
Apr 02, 2020 | 82.41 | 83.50 | 82.38 | 83.38 | 123,610 | +2.27(+2.80%) |
Apr 01, 2020 | 82.42 | 82.85 | 80.99 | 81.11 | 67,924 | -2.67(-3.19%) |
Mar 31, 2020 | 83.26 | 84.55 | 83.26 | 83.78 | 38,615 | +0.23(+0.27%) |
Mar 30, 2020 | 82.46 | 83.71 | 81.75 | 83.55 | 145,329 | +1.57(+1.92%) |
Mar 27, 2020 | 82.22 | 82.95 | 81.60 | 81.98 | 65,782 | -4.05(-4.71%) |
Mar 26, 2020 | 83.50 | 86.54 | 83.50 | 86.03 | 111,236 | +2.60(+3.11%) |
Mar 25, 2020 | 83.11 | 84.77 | 82.27 | 83.43 | 77,763 | +1.22(+1.49%) |
Mar 24, 2020 | 81.33 | 82.48 | 80.97 | 82.21 | 123,163 | +4.46(+5.74%) |
Mar 23, 2020 | 78.09 | 78.77 | 76.23 | 77.75 | 88,279 | -0.13(-0.17%) |
Mar 20, 2020 | 80.49 | 80.51 | 77.53 | 77.88 | 252,457 | +0.08(+0.11%) |
Mar 19, 2020 | 77.03 | 78.94 | 76.08 | 77.80 | 105,223 | +1.00(+1.30%) |
Mar 18, 2020 | 75.54 | 78.39 | 74.85 | 76.80 | 188,126 | -4.10(-5.06%) |
Mar 17, 2020 | 78.83 | 81.48 | 77.80 | 80.89 | 154,731 | +3.93(+5.11%) |
Mar 16, 2020 | 76.59 | 80.36 | 73.56 | 76.96 | 88,754 | -8.22(-9.65%) |
Mar 13, 2020 | 87.36 | 87.36 | 82.59 | 85.18 | 150,733 | +3.94(+4.85%) |
Mar 12, 2020 | 82.53 | 82.73 | 80.31 | 81.24 | 323,925 | -6.74(-7.66%) |
Mar 11, 2020 | 88.68 | 89.39 | 87.57 | 87.98 | 584,103 | -3.12(-3.43%) |
Mar 10, 2020 | 90.81 | 91.26 | 89.31 | 91.10 | 137,474 | +3.43(+3.92%) |
Mar 09, 2020 | 86.91 | 88.61 | 86.32 | 87.67 | 221,276 | -3.65(-4.00%) |
Mar 06, 2020 | 91.28 | 91.87 | 90.36 | 91.32 | 52,277 | -1.89(-2.03%) |
Mar 05, 2020 | 93.42 | 94.24 | 92.97 | 93.21 | 70,476 | -0.17(-0.18%) |
Mar 04, 2020 | 93.19 | 93.64 | 92.78 | 93.38 | 134,061 | +1.13(+1.22%) |
Mar 03, 2020 | 92.41 | 93.65 | 91.33 | 92.25 | 334,377 | -0.20(-0.22%) |