Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.98 | 88.85 | 87.91 | 88.65 | 5,491,334 | +0.30(+0.34%) |
May 28, 2020 | 88.52 | 88.74 | 88.21 | 88.35 | 3,261,760 | -0.25(-0.28%) |
May 27, 2020 | 88.86 | 89.05 | 88.20 | 88.60 | 3,327,356 | +0.15(+0.17%) |
May 26, 2020 | 89.05 | 89.07 | 87.31 | 88.45 | 4,374,843 | +0.54(+0.62%) |
May 22, 2020 | 88.20 | 88.24 | 87.74 | 87.91 | 3,571,317 | -0.40(-0.45%) |
May 21, 2020 | 88.58 | 88.86 | 88.24 | 88.31 | 4,982,530 | -0.03(-0.03%) |
May 20, 2020 | 87.71 | 88.44 | 87.44 | 88.34 | 5,959,225 | +1.67(+1.92%) |
May 19, 2020 | 86.78 | 87.14 | 86.60 | 86.67 | 3,571,951 | +0.07(+0.08%) |
May 18, 2020 | 86.26 | 86.66 | 86.04 | 86.61 | 5,381,929 | +1.48(+1.74%) |
May 15, 2020 | 84.71 | 85.30 | 84.71 | 85.12 | 2,412,562 | +0.23(+0.27%) |
May 14, 2020 | 83.86 | 84.91 | 83.62 | 84.89 | 4,890,728 | +0.39(+0.46%) |
May 13, 2020 | 85.05 | 85.44 | 84.23 | 84.50 | 3,878,285 | -0.51(-0.60%) |
May 12, 2020 | 85.53 | 85.86 | 85.01 | 85.01 | 5,840,711 | -0.16(-0.19%) |
May 11, 2020 | 85.06 | 85.21 | 84.67 | 85.16 | 2,608,788 | +0.47(+0.55%) |
May 08, 2020 | 84.71 | 85.36 | 84.46 | 84.70 | 4,614,497 | +0.43(+0.51%) |
May 07, 2020 | 84.15 | 84.41 | 83.94 | 84.26 | 2,676,080 | +0.67(+0.80%) |
May 06, 2020 | 84.11 | 84.11 | 83.52 | 83.60 | 3,686,177 | -0.37(-0.45%) |
May 05, 2020 | 83.79 | 84.12 | 83.58 | 83.97 | 3,293,960 | +0.91(+1.09%) |
May 04, 2020 | 82.88 | 83.12 | 82.54 | 83.06 | 4,109,830 | +0.00(+0.00%) |
May 01, 2020 | 82.57 | 83.34 | 82.57 | 83.06 | 4,233,806 | -0.36(-0.43%) |
Apr 30, 2020 | 82.82 | 83.43 | 82.79 | 83.42 | 3,935,097 | +0.15(+0.18%) |
Apr 29, 2020 | 82.83 | 83.48 | 82.52 | 83.27 | 5,049,660 | +1.31(+1.60%) |
Apr 28, 2020 | 81.57 | 82.09 | 81.11 | 81.96 | 5,052,312 | +0.80(+0.98%) |
Apr 27, 2020 | 81.31 | 81.41 | 80.99 | 81.17 | 4,424,489 | -0.14(-0.17%) |
Apr 24, 2020 | 81.90 | 81.91 | 80.96 | 81.31 | 2,782,626 | -0.36(-0.44%) |
Apr 23, 2020 | 81.80 | 82.08 | 81.46 | 81.66 | 2,895,025 | +0.39(+0.48%) |
Apr 22, 2020 | 81.39 | 81.44 | 80.93 | 81.27 | 3,298,621 | +0.07(+0.08%) |
Apr 21, 2020 | 81.26 | 81.52 | 80.60 | 81.21 | 5,936,605 | -1.15(-1.40%) |
Apr 20, 2020 | 82.39 | 82.73 | 82.20 | 82.36 | 4,630,543 | -0.52(-0.63%) |
Apr 17, 2020 | 82.49 | 83.07 | 82.49 | 82.88 | 4,040,819 | +0.58(+0.71%) |
Apr 16, 2020 | 82.81 | 82.89 | 82.00 | 82.30 | 3,878,572 | -0.54(-0.65%) |
Apr 15, 2020 | 83.01 | 83.13 | 82.51 | 82.84 | 6,378,210 | -1.68(-1.98%) |
Apr 14, 2020 | 84.31 | 84.87 | 84.00 | 84.52 | 7,499,743 | +0.56(+0.66%) |
Apr 13, 2020 | 83.82 | 84.29 | 83.54 | 83.96 | 5,680,628 | -0.17(-0.20%) |
Apr 09, 2020 | 82.45 | 84.97 | 82.44 | 84.13 | 8,952,641 | +2.36(+2.88%) |
Apr 08, 2020 | 81.45 | 81.89 | 81.12 | 81.77 | 4,800,526 | +0.35(+0.43%) |
Apr 07, 2020 | 81.99 | 82.42 | 80.92 | 81.42 | 7,805,583 | +0.46(+0.57%) |
Apr 06, 2020 | 80.51 | 81.10 | 80.22 | 80.96 | 6,015,489 | +1.60(+2.02%) |
Apr 03, 2020 | 79.96 | 80.10 | 79.04 | 79.36 | 7,984,902 | -0.14(-0.18%) |
Apr 02, 2020 | 78.87 | 79.93 | 78.66 | 79.50 | 12,110,117 | +1.59(+2.05%) |
Apr 01, 2020 | 78.96 | 79.88 | 77.85 | 77.90 | 7,952,766 | -2.01(-2.51%) |
Mar 31, 2020 | 80.92 | 81.51 | 79.91 | 79.91 | 3,403,718 | -0.61(-0.76%) |
Mar 30, 2020 | 79.57 | 80.86 | 79.40 | 80.52 | 4,210,224 | -0.11(-0.13%) |
Mar 27, 2020 | 81.00 | 81.50 | 80.58 | 80.63 | 5,200,554 | -1.69(-2.06%) |
Mar 26, 2020 | 81.81 | 82.58 | 81.59 | 82.33 | 4,270,637 | +1.34(+1.65%) |
Mar 25, 2020 | 79.61 | 81.90 | 79.23 | 80.99 | 6,788,920 | +3.12(+4.01%) |
Mar 24, 2020 | 76.65 | 77.94 | 76.65 | 77.86 | 5,349,868 | +2.36(+3.12%) |
Mar 23, 2020 | 74.74 | 76.75 | 74.39 | 75.51 | 6,959,193 | +0.21(+0.29%) |
Mar 20, 2020 | 75.28 | 77.82 | 73.27 | 75.29 | 11,218,708 | +2.57(+3.53%) |
Mar 19, 2020 | 70.97 | 73.32 | 70.34 | 72.72 | 13,696,664 | +1.80(+2.54%) |
Mar 18, 2020 | 75.55 | 76.31 | 70.26 | 70.92 | 9,593,548 | -7.20(-9.22%) |
Mar 17, 2020 | 77.61 | 79.76 | 77.31 | 78.12 | 9,622,830 | -0.74(-0.93%) |
Mar 16, 2020 | 78.06 | 82.04 | 77.28 | 78.85 | 9,354,741 | -3.85(-4.66%) |
Mar 13, 2020 | 82.68 | 84.10 | 80.95 | 82.71 | 11,109,944 | +2.28(+2.84%) |
Mar 12, 2020 | 80.30 | 84.52 | 79.52 | 80.42 | 13,433,783 | -4.17(-4.92%) |
Mar 11, 2020 | 88.16 | 88.60 | 84.34 | 84.59 | 15,557,470 | -6.00(-6.62%) |
Mar 10, 2020 | 90.38 | 90.92 | 88.33 | 90.59 | 13,778,862 | +3.01(+3.44%) |
Mar 09, 2020 | 91.29 | 91.29 | 87.58 | 87.58 | 11,611,089 | -7.72(-8.10%) |
Mar 06, 2020 | 95.12 | 95.37 | 94.51 | 95.30 | 8,711,345 | -0.40(-0.41%) |
Mar 05, 2020 | 95.83 | 96.07 | 95.44 | 95.70 | 5,619,593 | -0.85(-0.88%) |
Mar 04, 2020 | 96.41 | 96.77 | 96.09 | 96.55 | 6,203,976 | +0.71(+0.74%) |
Mar 03, 2020 | 95.55 | 96.29 | 95.18 | 95.84 | 9,944,649 | +1.10(+1.16%) |