Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.36 | 87.82 | 85.69 | 86.16 | 29,971,734 | -2.26(-2.55%) |
May 28, 2020 | 91.15 | 91.16 | 88.01 | 88.42 | 27,933,898 | -1.34(-1.49%) |
May 27, 2020 | 90.38 | 90.83 | 87.48 | 89.76 | 44,476,432 | +4.91(+5.79%) |
May 26, 2020 | 82.25 | 86.33 | 82.00 | 84.84 | 46,558,232 | +5.62(+7.10%) |
May 22, 2020 | 79.70 | 80.01 | 78.56 | 79.22 | 15,312,090 | -0.62(-0.78%) |
May 21, 2020 | 79.93 | 81.25 | 79.40 | 79.84 | 16,505,874 | -1.03(-1.27%) |
May 20, 2020 | 80.32 | 81.81 | 80.02 | 80.87 | 23,204,224 | +2.36(+3.00%) |
May 19, 2020 | 79.73 | 80.75 | 78.44 | 78.51 | 22,125,222 | -1.58(-1.97%) |
May 18, 2020 | 78.53 | 80.71 | 77.81 | 80.09 | 34,467,980 | +4.03(+5.30%) |
May 15, 2020 | 76.90 | 77.28 | 75.53 | 76.06 | 29,475,820 | -1.43(-1.85%) |
May 14, 2020 | 73.24 | 78.02 | 72.96 | 77.49 | 39,676,200 | +3.09(+4.15%) |
May 13, 2020 | 76.48 | 76.91 | 73.85 | 74.40 | 40,030,556 | -2.66(-3.45%) |
May 12, 2020 | 79.82 | 80.39 | 76.94 | 77.06 | 31,550,198 | -2.60(-3.27%) |
May 11, 2020 | 80.67 | 80.67 | 79.10 | 79.66 | 36,014,084 | -2.42(-2.95%) |
May 08, 2020 | 82.17 | 83.30 | 81.56 | 82.08 | 23,146,634 | +1.32(+1.63%) |
May 07, 2020 | 80.88 | 82.27 | 80.20 | 80.76 | 18,935,156 | +0.83(+1.04%) |
May 06, 2020 | 81.60 | 82.13 | 79.63 | 79.93 | 23,684,058 | -1.53(-1.88%) |
May 05, 2020 | 82.92 | 83.42 | 81.37 | 81.46 | 20,393,418 | -0.12(-0.15%) |
May 04, 2020 | 81.48 | 82.05 | 80.40 | 81.58 | 17,755,630 | -0.98(-1.19%) |
May 01, 2020 | 82.79 | 83.00 | 81.31 | 82.57 | 20,947,496 | -2.22(-2.62%) |
Apr 30, 2020 | 84.65 | 85.75 | 83.72 | 84.79 | 21,593,864 | -1.86(-2.15%) |
Apr 29, 2020 | 87.73 | 88.06 | 86.13 | 86.65 | 23,086,170 | +2.28(+2.70%) |
Apr 28, 2020 | 86.60 | 87.09 | 84.14 | 84.37 | 22,850,556 | +0.59(+0.71%) |
Apr 27, 2020 | 81.41 | 84.67 | 81.05 | 83.78 | 25,824,076 | +3.46(+4.31%) |
Apr 24, 2020 | 80.26 | 80.66 | 78.35 | 80.32 | 17,861,450 | +1.17(+1.48%) |
Apr 23, 2020 | 79.46 | 80.82 | 79.03 | 79.15 | 18,768,230 | +0.04(+0.06%) |
Apr 22, 2020 | 80.30 | 81.35 | 78.96 | 79.11 | 18,843,492 | +0.26(+0.33%) |
Apr 21, 2020 | 78.47 | 80.91 | 78.21 | 78.85 | 26,007,984 | -2.36(-2.90%) |
Apr 20, 2020 | 81.88 | 83.86 | 80.10 | 81.20 | 26,723,216 | -3.07(-3.65%) |
Apr 17, 2020 | 81.46 | 84.74 | 80.54 | 84.28 | 34,098,168 | +6.95(+8.99%) |
Apr 16, 2020 | 79.89 | 80.19 | 77.08 | 77.33 | 36,505,884 | -3.06(-3.81%) |
Apr 15, 2020 | 81.49 | 81.49 | 79.80 | 80.39 | 34,006,980 | -4.17(-4.93%) |
Apr 14, 2020 | 89.45 | 90.31 | 82.91 | 84.56 | 52,105,488 | -2.38(-2.74%) |
Apr 13, 2020 | 91.30 | 91.30 | 86.15 | 86.94 | 30,358,844 | -4.05(-4.45%) |
Apr 09, 2020 | 85.82 | 92.43 | 85.79 | 90.99 | 47,529,720 | +7.49(+8.97%) |
Apr 08, 2020 | 81.55 | 83.99 | 80.18 | 83.50 | 25,860,724 | +3.24(+4.04%) |
Apr 07, 2020 | 83.63 | 83.67 | 80.03 | 80.26 | 25,476,406 | +1.04(+1.32%) |
Apr 06, 2020 | 78.80 | 80.57 | 77.65 | 79.21 | 30,280,118 | +4.79(+6.44%) |
Apr 03, 2020 | 76.15 | 77.46 | 73.29 | 74.42 | 23,942,286 | -2.27(-2.96%) |
Apr 02, 2020 | 73.18 | 77.04 | 72.70 | 76.69 | 27,403,676 | +2.76(+3.73%) |
Apr 01, 2020 | 74.58 | 75.86 | 72.95 | 73.93 | 31,969,330 | -4.97(-6.30%) |
Mar 31, 2020 | 80.67 | 82.52 | 78.29 | 78.90 | 26,666,186 | -3.04(-3.71%) |
Mar 30, 2020 | 79.44 | 82.45 | 78.26 | 81.94 | 24,709,834 | +2.08(+2.60%) |
Mar 27, 2020 | 81.67 | 83.11 | 79.35 | 79.86 | 34,280,872 | -6.13(-7.12%) |
Mar 26, 2020 | 81.97 | 86.38 | 81.97 | 85.99 | 34,042,212 | +5.60(+6.97%) |
Mar 25, 2020 | 78.20 | 83.38 | 74.08 | 80.39 | 43,414,848 | +2.89(+3.73%) |
Mar 24, 2020 | 74.40 | 78.96 | 72.65 | 77.49 | 39,188,572 | +8.24(+11.89%) |
Mar 23, 2020 | 72.46 | 73.39 | 68.43 | 69.26 | 37,113,608 | -3.92(-5.35%) |
Mar 20, 2020 | 75.63 | 78.40 | 72.28 | 73.17 | 34,405,712 | -1.58(-2.11%) |
Mar 19, 2020 | 71.47 | 77.21 | 67.40 | 74.75 | 36,710,264 | +1.24(+1.68%) |
Mar 18, 2020 | 76.83 | 79.56 | 70.42 | 73.52 | 47,277,596 | -8.65(-10.53%) |
Mar 17, 2020 | 79.65 | 85.39 | 76.68 | 82.16 | 40,206,320 | +7.68(+10.31%) |
Mar 16, 2020 | 74.66 | 82.36 | 74.09 | 74.49 | 44,015,220 | -16.57(-18.20%) |
Mar 13, 2020 | 84.12 | 91.13 | 80.62 | 91.06 | 43,982,568 | +13.90(+18.01%) |
Mar 12, 2020 | 78.51 | 84.97 | 75.64 | 77.16 | 56,731,264 | -6.93(-8.24%) |
Mar 11, 2020 | 85.62 | 87.68 | 82.86 | 84.09 | 43,532,048 | -4.15(-4.71%) |
Mar 10, 2020 | 86.76 | 88.75 | 82.88 | 88.25 | 35,471,356 | +6.36(+7.77%) |
Mar 09, 2020 | 84.63 | 86.96 | 81.50 | 81.88 | 46,023,132 | -12.83(-13.55%) |
Mar 06, 2020 | 93.12 | 96.68 | 92.03 | 94.71 | 43,544,492 | -5.16(-5.17%) |
Mar 05, 2020 | 101.36 | 102.03 | 98.66 | 99.88 | 28,355,036 | -5.15(-4.91%) |
Mar 04, 2020 | 103.70 | 105.33 | 100.51 | 105.03 | 29,427,760 | +2.53(+2.47%) |
Mar 03, 2020 | 106.01 | 107.75 | 101.86 | 102.50 | 37,127,800 | -4.00(-3.75%) |