Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.11 | 89.73 | 87.56 | 89.31 | 1,694,456 | -0.17(-0.18%) |
May 28, 2020 | 90.08 | 90.77 | 88.82 | 89.48 | 1,586,682 | +0.19(+0.21%) |
May 27, 2020 | 87.65 | 89.43 | 87.16 | 89.30 | 1,163,740 | +3.19(+3.71%) |
May 26, 2020 | 86.69 | 87.97 | 85.93 | 86.10 | 2,016,017 | +2.44(+2.92%) |
May 22, 2020 | 82.68 | 83.75 | 82.25 | 83.66 | 1,300,260 | +1.01(+1.23%) |
May 21, 2020 | 82.63 | 83.16 | 82.07 | 82.64 | 1,030,952 | +0.03(+0.04%) |
May 20, 2020 | 82.92 | 83.61 | 82.52 | 82.61 | 1,054,590 | +0.80(+0.98%) |
May 19, 2020 | 80.63 | 82.59 | 80.48 | 81.82 | 1,598,156 | +0.71(+0.88%) |
May 18, 2020 | 80.83 | 81.77 | 80.36 | 81.10 | 1,323,952 | +3.59(+4.64%) |
May 15, 2020 | 75.95 | 78.04 | 75.35 | 77.51 | 2,825,497 | +0.82(+1.07%) |
May 14, 2020 | 74.45 | 77.03 | 73.26 | 76.69 | 1,968,348 | +0.76(+1.00%) |
May 13, 2020 | 78.47 | 78.62 | 75.50 | 75.93 | 1,647,742 | -2.78(-3.53%) |
May 12, 2020 | 81.33 | 81.57 | 78.51 | 78.71 | 1,447,695 | -2.36(-2.91%) |
May 11, 2020 | 81.43 | 81.76 | 80.39 | 81.07 | 945,798 | -1.05(-1.28%) |
May 08, 2020 | 82.52 | 82.87 | 81.46 | 82.12 | 1,158,765 | +0.98(+1.21%) |
May 07, 2020 | 80.79 | 81.93 | 80.39 | 81.13 | 1,423,727 | +1.55(+1.95%) |
May 06, 2020 | 79.25 | 80.31 | 78.72 | 79.59 | 1,338,722 | +0.52(+0.65%) |
May 05, 2020 | 79.43 | 81.44 | 78.46 | 79.07 | 2,107,837 | +1.48(+1.91%) |
May 04, 2020 | 77.60 | 77.85 | 76.23 | 77.59 | 2,137,467 | -0.80(-1.02%) |
May 01, 2020 | 79.83 | 80.19 | 77.84 | 78.39 | 1,242,656 | -3.29(-4.03%) |
Apr 30, 2020 | 81.13 | 82.42 | 80.32 | 81.68 | 1,505,851 | -0.61(-0.75%) |
Apr 29, 2020 | 80.16 | 82.74 | 79.86 | 82.29 | 1,465,785 | +3.64(+4.63%) |
Apr 28, 2020 | 79.10 | 80.24 | 78.05 | 78.65 | 1,402,806 | +1.44(+1.87%) |
Apr 27, 2020 | 75.50 | 77.75 | 75.24 | 77.21 | 1,165,048 | +2.16(+2.88%) |
Apr 24, 2020 | 74.60 | 75.28 | 73.29 | 75.05 | 1,042,631 | +1.34(+1.82%) |
Apr 23, 2020 | 74.75 | 75.02 | 73.10 | 73.70 | 1,407,566 | -0.20(-0.28%) |
Apr 22, 2020 | 73.80 | 74.59 | 72.08 | 73.91 | 1,213,125 | +1.93(+2.68%) |
Apr 21, 2020 | 73.88 | 74.58 | 71.90 | 71.98 | 2,570,656 | -3.74(-4.94%) |
Apr 20, 2020 | 76.62 | 77.86 | 75.14 | 75.72 | 2,082,612 | -2.49(-3.19%) |
Apr 17, 2020 | 76.36 | 78.45 | 76.34 | 78.21 | 1,878,462 | +4.20(+5.67%) |
Apr 16, 2020 | 74.03 | 75.39 | 71.20 | 74.02 | 1,910,235 | -0.05(-0.07%) |
Apr 15, 2020 | 73.48 | 74.52 | 72.56 | 74.06 | 1,257,351 | -1.98(-2.60%) |
Apr 14, 2020 | 76.83 | 78.89 | 75.42 | 76.04 | 1,246,538 | +1.08(+1.44%) |
Apr 13, 2020 | 74.98 | 75.40 | 73.30 | 74.96 | 994,380 | -1.23(-1.61%) |
Apr 09, 2020 | 75.78 | 78.53 | 75.32 | 76.19 | 1,578,939 | +0.97(+1.29%) |
Apr 08, 2020 | 73.27 | 75.71 | 73.27 | 75.21 | 1,386,380 | +1.40(+1.90%) |
Apr 07, 2020 | 78.02 | 79.37 | 73.63 | 73.81 | 1,667,082 | +0.35(+0.48%) |
Apr 06, 2020 | 73.47 | 74.29 | 72.47 | 73.46 | 1,836,711 | +4.03(+5.81%) |
Apr 03, 2020 | 68.95 | 70.47 | 67.89 | 69.43 | 1,850,943 | +0.19(+0.28%) |
Apr 02, 2020 | 67.50 | 69.81 | 66.82 | 69.23 | 1,812,830 | +1.25(+1.83%) |
Apr 01, 2020 | 66.66 | 68.58 | 66.24 | 67.99 | 2,176,614 | -2.15(-3.07%) |
Mar 31, 2020 | 71.11 | 71.78 | 68.73 | 70.14 | 2,519,419 | -1.66(-2.31%) |
Mar 30, 2020 | 69.12 | 72.16 | 67.99 | 71.79 | 1,448,344 | +2.64(+3.82%) |
Mar 27, 2020 | 66.95 | 71.72 | 66.11 | 69.16 | 2,205,709 | -1.36(-1.93%) |
Mar 26, 2020 | 70.48 | 72.50 | 67.90 | 70.52 | 2,431,020 | +1.37(+1.99%) |
Mar 25, 2020 | 66.37 | 72.54 | 63.89 | 69.15 | 3,399,023 | +2.98(+4.50%) |
Mar 24, 2020 | 60.39 | 67.65 | 59.55 | 66.17 | 3,247,685 | +9.48(+16.72%) |
Mar 23, 2020 | 60.87 | 61.26 | 55.21 | 56.69 | 2,594,972 | -5.03(-8.14%) |
Mar 20, 2020 | 68.86 | 68.86 | 61.45 | 61.71 | 3,303,995 | -5.49(-8.17%) |
Mar 19, 2020 | 63.12 | 68.38 | 60.22 | 67.21 | 3,427,494 | +3.27(+5.12%) |
Mar 18, 2020 | 58.97 | 65.56 | 53.39 | 63.94 | 3,873,264 | -0.24(-0.38%) |
Mar 17, 2020 | 62.37 | 65.03 | 58.68 | 64.18 | 3,273,740 | +3.27(+5.37%) |
Mar 16, 2020 | 64.12 | 65.45 | 59.98 | 60.91 | 2,976,370 | -11.75(-16.17%) |
Mar 13, 2020 | 69.62 | 72.75 | 65.71 | 72.65 | 2,525,563 | +6.90(+10.49%) |
Mar 12, 2020 | 68.91 | 72.74 | 65.01 | 65.76 | 3,593,826 | -9.30(-12.39%) |
Mar 11, 2020 | 77.16 | 77.92 | 74.28 | 75.06 | 2,281,091 | -4.87(-6.09%) |
Mar 10, 2020 | 76.53 | 79.97 | 75.19 | 79.92 | 3,143,105 | +5.83(+7.87%) |
Mar 09, 2020 | 77.72 | 82.32 | 72.61 | 74.10 | 3,719,010 | -11.91(-13.85%) |
Mar 06, 2020 | 83.57 | 86.38 | 83.42 | 86.01 | 2,844,550 | -0.53(-0.62%) |
Mar 05, 2020 | 86.05 | 87.37 | 85.30 | 86.54 | 1,992,340 | -1.88(-2.13%) |
Mar 04, 2020 | 86.29 | 88.69 | 85.14 | 88.43 | 1,682,419 | +3.59(+4.23%) |
Mar 03, 2020 | 87.45 | 89.31 | 84.32 | 84.84 | 2,324,379 | -2.62(-3.00%) |