Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.29 | 89.92 | 89.09 | 89.67 | 666,141 | +0.58(+0.65%) |
May 28, 2020 | 88.87 | 89.15 | 88.71 | 89.09 | 335,742 | -0.32(-0.36%) |
May 27, 2020 | 89.28 | 89.77 | 89.16 | 89.41 | 313,425 | -0.12(-0.13%) |
May 26, 2020 | 89.77 | 89.77 | 89.36 | 89.53 | 194,545 | -1.14(-1.26%) |
May 22, 2020 | 90.29 | 90.80 | 90.21 | 90.67 | 155,310 | +0.43(+0.48%) |
May 21, 2020 | 90.38 | 90.61 | 90.06 | 90.24 | 125,495 | +0.32(+0.36%) |
May 20, 2020 | 89.47 | 90.27 | 89.33 | 89.92 | 179,670 | +0.18(+0.20%) |
May 19, 2020 | 89.07 | 89.74 | 89.06 | 89.74 | 219,451 | +0.35(+0.39%) |
May 18, 2020 | 90.38 | 90.46 | 89.06 | 89.39 | 373,239 | -1.88(-2.06%) |
May 15, 2020 | 92.18 | 92.23 | 91.09 | 91.26 | 518,072 | -0.30(-0.32%) |
May 14, 2020 | 91.70 | 92.09 | 91.50 | 91.56 | 403,844 | +0.84(+0.93%) |
May 13, 2020 | 90.51 | 91.12 | 90.33 | 90.72 | 190,632 | +0.59(+0.66%) |
May 12, 2020 | 89.50 | 90.38 | 89.47 | 90.12 | 302,805 | +0.88(+0.99%) |
May 11, 2020 | 89.72 | 90.01 | 88.92 | 89.24 | 442,442 | -0.68(-0.76%) |
May 08, 2020 | 90.16 | 90.68 | 89.73 | 89.93 | 484,314 | -1.16(-1.27%) |
May 07, 2020 | 89.66 | 91.19 | 89.59 | 91.08 | 188,860 | +1.45(+1.62%) |
May 06, 2020 | 89.49 | 89.71 | 88.88 | 89.63 | 356,104 | -1.37(-1.51%) |
May 05, 2020 | 90.66 | 91.08 | 90.48 | 91.00 | 669,786 | -0.49(-0.54%) |
May 04, 2020 | 91.77 | 91.79 | 91.17 | 91.50 | 322,817 | -0.40(-0.44%) |
May 01, 2020 | 91.68 | 92.03 | 91.17 | 91.90 | 368,110 | +0.65(+0.71%) |
Apr 30, 2020 | 92.23 | 92.48 | 91.20 | 91.25 | 267,334 | -0.91(-0.99%) |
Apr 29, 2020 | 92.68 | 92.98 | 91.82 | 92.16 | 1,050,233 | -0.52(-0.56%) |
Apr 28, 2020 | 92.09 | 92.77 | 92.03 | 92.68 | 306,433 | +1.02(+1.11%) |
Apr 27, 2020 | 92.73 | 92.73 | 91.53 | 91.66 | 428,434 | -1.60(-1.71%) |
Apr 24, 2020 | 92.60 | 93.32 | 92.55 | 93.26 | 458,832 | +0.14(+0.15%) |
Apr 23, 2020 | 92.80 | 93.40 | 92.69 | 93.11 | 206,130 | +0.56(+0.61%) |
Apr 22, 2020 | 92.93 | 93.06 | 92.23 | 92.55 | 354,224 | -0.98(-1.04%) |
Apr 21, 2020 | 93.96 | 94.04 | 93.23 | 93.53 | 324,373 | +1.06(+1.14%) |
Apr 20, 2020 | 92.00 | 92.47 | 91.79 | 92.47 | 735,631 | +0.73(+0.80%) |
Apr 17, 2020 | 92.76 | 93.34 | 91.38 | 91.73 | 666,489 | -1.08(-1.16%) |
Apr 16, 2020 | 92.35 | 93.05 | 92.34 | 92.81 | 1,260,545 | +0.91(+0.98%) |
Apr 15, 2020 | 91.19 | 92.14 | 91.10 | 91.90 | 338,762 | +2.26(+2.52%) |
Apr 14, 2020 | 89.63 | 90.08 | 89.40 | 89.65 | 379,516 | -0.10(-0.11%) |
Apr 13, 2020 | 89.98 | 90.66 | 89.62 | 89.74 | 326,959 | -0.50(-0.56%) |
Apr 09, 2020 | 89.74 | 90.63 | 89.62 | 90.25 | 647,520 | -0.01(-0.01%) |
Apr 08, 2020 | 90.35 | 90.83 | 89.90 | 90.26 | 454,543 | -0.59(-0.65%) |
Apr 07, 2020 | 90.17 | 91.04 | 89.66 | 90.85 | 455,070 | -0.90(-0.98%) |
Apr 06, 2020 | 91.39 | 92.09 | 91.05 | 91.74 | 297,708 | -0.34(-0.37%) |
Apr 03, 2020 | 92.12 | 93.03 | 91.98 | 92.08 | 444,214 | +0.08(+0.09%) |
Apr 02, 2020 | 92.52 | 92.56 | 91.42 | 92.00 | 327,176 | +0.86(+0.94%) |
Apr 01, 2020 | 92.68 | 92.68 | 90.94 | 91.14 | 811,890 | +0.77(+0.86%) |
Mar 31, 2020 | 90.37 | 91.32 | 90.04 | 90.37 | 680,808 | -0.43(-0.47%) |
Mar 30, 2020 | 91.97 | 93.02 | 90.65 | 90.80 | 389,780 | -0.82(-0.90%) |
Mar 27, 2020 | 90.41 | 92.02 | 89.96 | 91.62 | 309,955 | +2.18(+2.44%) |
Mar 26, 2020 | 89.86 | 90.54 | 88.94 | 89.44 | 1,576,705 | +0.25(+0.28%) |
Mar 25, 2020 | 89.24 | 91.11 | 88.39 | 89.19 | 372,192 | -0.04(-0.05%) |
Mar 24, 2020 | 88.03 | 90.34 | 87.42 | 89.23 | 779,203 | -1.07(-1.19%) |
Mar 23, 2020 | 86.83 | 90.80 | 85.95 | 90.31 | 807,499 | +3.48(+4.01%) |
Mar 20, 2020 | 84.11 | 86.83 | 83.20 | 86.83 | 849,276 | +5.40(+6.64%) |
Mar 19, 2020 | 80.53 | 84.09 | 79.81 | 81.42 | 2,118,700 | +0.81(+1.00%) |
Mar 18, 2020 | 83.65 | 84.74 | 76.33 | 80.62 | 1,636,161 | -3.38(-4.03%) |
Mar 17, 2020 | 89.46 | 90.36 | 83.88 | 84.00 | 655,341 | -5.91(-6.58%) |
Mar 16, 2020 | 86.67 | 90.25 | 85.96 | 89.91 | 1,382,582 | +5.10(+6.01%) |
Mar 13, 2020 | 84.81 | 86.01 | 82.92 | 84.81 | 1,007,998 | -1.20(-1.39%) |
Mar 12, 2020 | 89.08 | 91.05 | 84.99 | 86.01 | 1,681,838 | -1.11(-1.27%) |
Mar 11, 2020 | 90.42 | 91.53 | 86.79 | 87.12 | 1,043,709 | -2.41(-2.69%) |
Mar 10, 2020 | 92.89 | 94.60 | 89.12 | 89.53 | 828,457 | -4.44(-4.72%) |
Mar 09, 2020 | 95.10 | 98.20 | 93.96 | 93.96 | 1,690,958 | +2.97(+3.26%) |
Mar 06, 2020 | 91.41 | 92.29 | 89.69 | 90.99 | 1,079,088 | +4.26(+4.91%) |
Mar 05, 2020 | 86.04 | 86.89 | 85.89 | 86.74 | 362,221 | +1.98(+2.33%) |
Mar 04, 2020 | 85.64 | 86.10 | 84.49 | 84.76 | 1,841,180 | -0.86(-1.00%) |
Mar 03, 2020 | 84.19 | 87.32 | 83.40 | 85.62 | 855,248 | +1.34(+1.59%) |