Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.58 | 86.58 | 84.23 | 85.02 | 3,050,846 | -2.67(-3.05%) |
May 28, 2020 | 93.51 | 93.76 | 87.60 | 87.70 | 568,336 | -5.38(-5.78%) |
May 27, 2020 | 91.50 | 93.96 | 90.80 | 93.08 | 635,141 | +4.30(+4.85%) |
May 26, 2020 | 87.56 | 90.56 | 86.47 | 88.78 | 705,913 | +5.10(+6.10%) |
May 22, 2020 | 83.78 | 83.99 | 81.77 | 83.67 | 362,129 | +0.46(+0.56%) |
May 21, 2020 | 83.15 | 83.79 | 81.77 | 83.21 | 449,702 | +0.06(+0.07%) |
May 20, 2020 | 81.20 | 83.77 | 80.62 | 83.15 | 495,025 | +3.66(+4.61%) |
May 19, 2020 | 83.03 | 83.64 | 79.34 | 79.49 | 484,283 | -4.37(-5.21%) |
May 18, 2020 | 80.13 | 84.58 | 79.56 | 83.86 | 551,834 | +7.53(+9.87%) |
May 15, 2020 | 74.49 | 77.35 | 74.18 | 76.33 | 447,849 | +1.08(+1.43%) |
May 14, 2020 | 71.29 | 75.38 | 69.63 | 75.25 | 604,831 | +1.74(+2.36%) |
May 13, 2020 | 76.39 | 76.44 | 71.91 | 73.52 | 748,530 | -3.91(-5.05%) |
May 12, 2020 | 80.50 | 81.22 | 77.38 | 77.43 | 508,913 | -2.39(-2.99%) |
May 11, 2020 | 83.66 | 83.66 | 79.52 | 79.81 | 601,906 | -5.04(-5.94%) |
May 08, 2020 | 85.24 | 85.61 | 83.99 | 84.86 | 446,025 | +1.34(+1.61%) |
May 07, 2020 | 83.43 | 84.84 | 82.67 | 83.51 | 351,067 | +1.83(+2.24%) |
May 06, 2020 | 82.70 | 82.92 | 80.34 | 81.69 | 463,339 | -0.92(-1.11%) |
May 05, 2020 | 83.02 | 86.25 | 82.12 | 82.61 | 358,535 | +1.52(+1.87%) |
May 04, 2020 | 80.18 | 81.84 | 78.21 | 81.09 | 476,522 | -0.18(-0.22%) |
May 01, 2020 | 83.54 | 84.46 | 79.34 | 81.26 | 466,188 | -4.19(-4.91%) |
Apr 30, 2020 | 87.04 | 87.74 | 84.65 | 85.46 | 760,638 | -3.06(-3.46%) |
Apr 29, 2020 | 86.34 | 90.69 | 85.77 | 88.52 | 631,070 | +4.18(+4.96%) |
Apr 28, 2020 | 86.29 | 87.55 | 83.84 | 84.33 | 607,377 | -0.04(-0.05%) |
Apr 27, 2020 | 83.03 | 85.55 | 82.58 | 84.37 | 470,683 | +2.12(+2.58%) |
Apr 24, 2020 | 82.39 | 83.10 | 80.43 | 82.25 | 298,397 | +0.76(+0.93%) |
Apr 23, 2020 | 81.68 | 83.64 | 81.13 | 81.49 | 436,120 | +0.54(+0.67%) |
Apr 22, 2020 | 83.09 | 83.51 | 80.27 | 80.95 | 338,204 | -0.07(-0.09%) |
Apr 21, 2020 | 79.27 | 82.41 | 78.46 | 81.02 | 493,213 | -0.53(-0.65%) |
Apr 20, 2020 | 83.24 | 84.51 | 81.24 | 81.55 | 252,409 | -3.68(-4.32%) |
Apr 17, 2020 | 83.36 | 85.83 | 83.12 | 85.23 | 299,309 | +5.18(+6.47%) |
Apr 16, 2020 | 82.32 | 82.60 | 78.83 | 80.05 | 337,697 | -2.33(-2.83%) |
Apr 15, 2020 | 84.62 | 84.90 | 81.35 | 82.38 | 270,521 | -5.48(-6.24%) |
Apr 14, 2020 | 89.29 | 90.76 | 87.43 | 87.86 | 223,221 | +1.15(+1.33%) |
Apr 13, 2020 | 90.04 | 91.20 | 85.03 | 86.71 | 184,064 | -4.09(-4.50%) |
Apr 09, 2020 | 90.03 | 93.83 | 89.39 | 90.80 | 294,498 | +2.43(+2.75%) |
Apr 08, 2020 | 86.22 | 88.89 | 85.50 | 88.36 | 256,513 | +3.05(+3.58%) |
Apr 07, 2020 | 86.48 | 89.29 | 84.57 | 85.31 | 498,958 | +3.10(+3.78%) |
Apr 06, 2020 | 77.88 | 82.70 | 77.29 | 82.20 | 380,366 | +8.21(+11.09%) |
Apr 03, 2020 | 74.86 | 78.15 | 71.76 | 73.99 | 476,352 | -1.63(-2.15%) |
Apr 02, 2020 | 81.25 | 85.28 | 74.47 | 75.62 | 654,351 | -3.92(-4.93%) |
Apr 01, 2020 | 80.16 | 82.75 | 77.93 | 79.54 | 428,433 | -4.87(-5.77%) |
Mar 31, 2020 | 83.77 | 85.52 | 81.61 | 84.41 | 554,009 | -0.10(-0.12%) |
Mar 30, 2020 | 81.41 | 85.13 | 78.47 | 84.51 | 487,781 | +2.90(+3.55%) |
Mar 27, 2020 | 81.84 | 84.63 | 79.68 | 81.61 | 607,161 | -2.78(-3.29%) |
Mar 26, 2020 | 80.31 | 85.08 | 78.15 | 84.39 | 489,311 | +4.40(+5.51%) |
Mar 25, 2020 | 82.54 | 84.93 | 77.02 | 79.99 | 597,459 | -2.82(-3.40%) |
Mar 24, 2020 | 74.23 | 83.13 | 71.68 | 82.80 | 394,555 | +12.76(+18.22%) |
Mar 23, 2020 | 74.44 | 75.11 | 67.85 | 70.04 | 473,783 | -5.37(-7.12%) |
Mar 20, 2020 | 77.63 | 79.60 | 72.89 | 75.41 | 613,453 | -1.01(-1.32%) |
Mar 19, 2020 | 71.68 | 77.38 | 69.11 | 76.42 | 630,374 | +3.95(+5.45%) |
Mar 18, 2020 | 82.95 | 84.05 | 66.48 | 72.47 | 663,339 | -15.86(-17.96%) |
Mar 17, 2020 | 84.47 | 90.90 | 77.50 | 88.33 | 793,510 | +5.24(+6.31%) |
Mar 16, 2020 | 85.76 | 88.13 | 81.44 | 83.09 | 712,028 | -11.19(-11.87%) |
Mar 13, 2020 | 91.44 | 94.28 | 84.35 | 94.28 | 469,959 | +7.56(+8.71%) |
Mar 12, 2020 | 89.84 | 89.84 | 82.46 | 86.73 | 531,176 | -9.28(-9.67%) |
Mar 11, 2020 | 99.37 | 100.14 | 94.36 | 96.01 | 480,454 | -5.86(-5.76%) |
Mar 10, 2020 | 100.85 | 101.99 | 96.35 | 101.87 | 563,878 | +4.66(+4.79%) |
Mar 09, 2020 | 94.77 | 98.85 | 92.24 | 97.21 | 777,059 | -4.34(-4.27%) |
Mar 06, 2020 | 97.03 | 101.79 | 96.26 | 101.55 | 696,059 | +2.50(+2.53%) |
Mar 05, 2020 | 99.99 | 100.82 | 97.88 | 99.04 | 430,539 | -4.10(-3.97%) |
Mar 04, 2020 | 99.83 | 103.29 | 98.93 | 103.14 | 394,982 | +4.79(+4.87%) |
Mar 03, 2020 | 101.16 | 102.16 | 97.14 | 98.35 | 392,439 | -2.74(-2.71%) |