Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.67 | 87.61 | 85.81 | 87.00 | 6,834,014 | -0.01(-0.01%) |
May 28, 2020 | 87.25 | 88.21 | 85.80 | 87.01 | 6,259,245 | +0.09(+0.10%) |
May 27, 2020 | 85.32 | 87.03 | 84.57 | 86.92 | 5,083,292 | +2.22(+2.63%) |
May 26, 2020 | 85.64 | 86.33 | 84.44 | 84.70 | 6,375,924 | +0.31(+0.36%) |
May 22, 2020 | 84.45 | 85.13 | 83.50 | 84.39 | 2,758,063 | +0.37(+0.44%) |
May 21, 2020 | 83.52 | 84.61 | 83.41 | 84.02 | 6,313,660 | +0.11(+0.13%) |
May 20, 2020 | 84.19 | 85.02 | 83.30 | 83.91 | 3,812,367 | +0.65(+0.78%) |
May 19, 2020 | 82.83 | 84.16 | 82.38 | 83.27 | 4,254,252 | +0.28(+0.34%) |
May 18, 2020 | 80.59 | 83.80 | 80.36 | 82.98 | 6,381,011 | +4.38(+5.57%) |
May 15, 2020 | 78.44 | 79.34 | 78.27 | 78.60 | 4,621,435 | -0.57(-0.72%) |
May 14, 2020 | 77.71 | 79.27 | 76.72 | 79.17 | 4,668,992 | +0.82(+1.05%) |
May 13, 2020 | 79.92 | 80.50 | 78.04 | 78.35 | 4,273,344 | -1.82(-2.27%) |
May 12, 2020 | 81.82 | 82.17 | 80.16 | 80.17 | 4,057,908 | -0.92(-1.13%) |
May 11, 2020 | 81.35 | 81.91 | 80.39 | 81.09 | 3,610,634 | -0.79(-0.97%) |
May 08, 2020 | 80.77 | 82.01 | 80.57 | 81.88 | 3,959,460 | +1.73(+2.15%) |
May 07, 2020 | 81.16 | 81.40 | 79.83 | 80.16 | 3,833,116 | -0.09(-0.11%) |
May 06, 2020 | 80.42 | 81.54 | 80.04 | 80.24 | 4,201,941 | +0.19(+0.24%) |
May 05, 2020 | 79.03 | 81.04 | 78.92 | 80.05 | 5,791,928 | +1.96(+2.51%) |
May 04, 2020 | 79.10 | 79.27 | 77.37 | 78.09 | 5,538,566 | -1.26(-1.59%) |
May 01, 2020 | 80.50 | 80.92 | 78.79 | 79.35 | 6,271,857 | -2.38(-2.92%) |
Apr 30, 2020 | 82.55 | 82.67 | 80.15 | 81.74 | 7,250,788 | -1.25(-1.51%) |
Apr 29, 2020 | 82.98 | 83.89 | 81.26 | 82.99 | 11,550,350 | -0.28(-0.33%) |
Apr 28, 2020 | 85.70 | 85.76 | 83.05 | 83.27 | 12,037,482 | -5.28(-5.97%) |
Apr 27, 2020 | 87.21 | 89.36 | 86.17 | 88.55 | 5,049,209 | +2.05(+2.37%) |
Apr 24, 2020 | 86.51 | 86.74 | 85.13 | 86.50 | 3,235,757 | +0.63(+0.73%) |
Apr 23, 2020 | 84.93 | 86.55 | 84.67 | 85.87 | 4,703,515 | +1.59(+1.89%) |
Apr 22, 2020 | 87.64 | 87.88 | 84.09 | 84.28 | 5,909,386 | -2.60(-2.99%) |
Apr 21, 2020 | 86.66 | 88.17 | 86.56 | 86.88 | 4,393,729 | -0.50(-0.57%) |
Apr 20, 2020 | 87.85 | 88.94 | 87.25 | 87.38 | 5,048,770 | -1.34(-1.51%) |
Apr 17, 2020 | 88.21 | 89.59 | 86.20 | 88.72 | 6,775,171 | +0.46(+0.52%) |
Apr 16, 2020 | 86.50 | 88.50 | 86.00 | 88.26 | 4,979,505 | +1.99(+2.30%) |
Apr 15, 2020 | 86.30 | 86.33 | 84.57 | 86.28 | 4,309,231 | -1.28(-1.46%) |
Apr 14, 2020 | 86.83 | 87.93 | 85.97 | 87.56 | 4,739,950 | +2.57(+3.03%) |
Apr 13, 2020 | 85.12 | 86.56 | 84.78 | 84.98 | 3,885,578 | -0.23(-0.27%) |
Apr 09, 2020 | 85.12 | 86.37 | 83.00 | 85.22 | 6,472,210 | -0.09(-0.10%) |
Apr 08, 2020 | 83.76 | 85.92 | 80.96 | 85.30 | 7,674,610 | +5.08(+6.33%) |
Apr 07, 2020 | 83.11 | 84.15 | 80.04 | 80.23 | 5,916,620 | -2.39(-2.90%) |
Apr 06, 2020 | 80.48 | 83.31 | 79.80 | 82.62 | 6,533,888 | +4.90(+6.31%) |
Apr 03, 2020 | 79.59 | 80.65 | 76.69 | 77.71 | 5,178,949 | -2.62(-3.27%) |
Apr 02, 2020 | 77.51 | 80.79 | 76.29 | 80.34 | 4,678,126 | +2.29(+2.93%) |
Apr 01, 2020 | 78.50 | 80.20 | 76.92 | 78.05 | 6,673,658 | -2.62(-3.24%) |
Mar 31, 2020 | 83.68 | 84.02 | 80.44 | 80.67 | 6,247,445 | -3.82(-4.52%) |
Mar 30, 2020 | 84.73 | 85.32 | 82.82 | 84.48 | 4,623,757 | +0.28(+0.33%) |
Mar 27, 2020 | 82.55 | 85.96 | 82.03 | 84.21 | 5,409,528 | -1.95(-2.27%) |
Mar 26, 2020 | 81.60 | 86.37 | 80.76 | 86.16 | 7,382,036 | +4.56(+5.59%) |
Mar 25, 2020 | 82.57 | 84.44 | 78.62 | 81.60 | 6,580,592 | -0.66(-0.80%) |
Mar 24, 2020 | 81.11 | 83.49 | 79.58 | 82.25 | 7,025,948 | +2.90(+3.66%) |
Mar 23, 2020 | 81.32 | 83.01 | 77.93 | 79.35 | 8,242,395 | -1.35(-1.67%) |
Mar 20, 2020 | 83.02 | 84.39 | 78.50 | 80.70 | 8,518,242 | -2.41(-2.90%) |
Mar 19, 2020 | 85.20 | 89.63 | 82.43 | 83.11 | 8,903,725 | -2.60(-3.03%) |
Mar 18, 2020 | 78.58 | 87.95 | 77.98 | 85.71 | 12,913,532 | +2.13(+2.55%) |
Mar 17, 2020 | 76.89 | 83.94 | 75.80 | 83.58 | 12,131,254 | +8.40(+11.18%) |
Mar 16, 2020 | 74.14 | 81.35 | 73.83 | 75.17 | 10,429,357 | -6.19(-7.61%) |
Mar 13, 2020 | 78.58 | 81.68 | 75.56 | 81.37 | 12,645,164 | +6.96(+9.35%) |
Mar 12, 2020 | 71.00 | 79.82 | 70.81 | 74.41 | 10,898,538 | -1.57(-2.07%) |
Mar 11, 2020 | 77.56 | 78.72 | 75.39 | 75.98 | 6,436,854 | -4.17(-5.20%) |
Mar 10, 2020 | 78.13 | 80.26 | 75.29 | 80.15 | 10,323,543 | +4.87(+6.47%) |
Mar 09, 2020 | 76.37 | 79.44 | 75.21 | 75.28 | 10,015,320 | -5.89(-7.26%) |
Mar 06, 2020 | 77.97 | 81.58 | 77.83 | 81.17 | 6,483,559 | +0.87(+1.09%) |
Mar 05, 2020 | 80.11 | 81.38 | 79.39 | 80.29 | 6,109,806 | -2.44(-2.95%) |
Mar 04, 2020 | 79.69 | 82.79 | 78.95 | 82.74 | 7,694,205 | +3.90(+4.95%) |
Mar 03, 2020 | 81.91 | 82.89 | 78.21 | 78.84 | 10,725,556 | -1.25(-1.56%) |