Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.63 | 88.59 | 86.77 | 87.97 | 6,758,778 | -0.01(-0.01%) |
May 28, 2020 | 88.22 | 89.19 | 86.75 | 87.98 | 6,190,337 | +0.09(+0.10%) |
May 27, 2020 | 86.27 | 88.00 | 85.51 | 87.89 | 5,027,329 | +2.25(+2.63%) |
May 26, 2020 | 86.59 | 87.29 | 85.38 | 85.64 | 6,305,731 | +0.31(+0.36%) |
May 22, 2020 | 85.39 | 86.08 | 84.43 | 85.33 | 2,727,699 | +0.37(+0.44%) |
May 21, 2020 | 84.45 | 85.55 | 84.34 | 84.96 | 6,244,153 | +0.11(+0.13%) |
May 20, 2020 | 85.13 | 85.96 | 84.23 | 84.85 | 3,770,397 | +0.65(+0.78%) |
May 19, 2020 | 83.76 | 85.10 | 83.30 | 84.19 | 4,207,417 | +0.29(+0.34%) |
May 18, 2020 | 81.49 | 84.73 | 81.25 | 83.90 | 6,310,762 | +4.43(+5.57%) |
May 15, 2020 | 79.31 | 80.23 | 79.14 | 79.48 | 4,570,558 | -0.58(-0.72%) |
May 14, 2020 | 78.58 | 80.15 | 77.57 | 80.05 | 4,617,591 | +0.83(+1.05%) |
May 13, 2020 | 80.81 | 81.40 | 78.91 | 79.22 | 4,226,299 | -1.84(-2.27%) |
May 12, 2020 | 82.73 | 83.08 | 81.05 | 81.07 | 4,013,235 | -0.93(-1.13%) |
May 11, 2020 | 82.25 | 82.82 | 81.28 | 81.99 | 3,570,884 | -0.80(-0.97%) |
May 08, 2020 | 81.67 | 82.93 | 81.47 | 82.80 | 3,915,870 | +1.75(+2.15%) |
May 07, 2020 | 82.06 | 82.31 | 80.72 | 81.05 | 3,790,917 | -0.09(-0.11%) |
May 06, 2020 | 81.32 | 82.45 | 80.94 | 81.14 | 4,155,682 | +0.19(+0.24%) |
May 05, 2020 | 79.91 | 81.94 | 79.80 | 80.94 | 5,728,165 | +1.98(+2.51%) |
May 04, 2020 | 79.98 | 80.15 | 78.23 | 78.96 | 5,477,592 | -1.27(-1.59%) |
May 01, 2020 | 81.40 | 81.82 | 79.67 | 80.24 | 6,202,810 | -2.41(-2.92%) |
Apr 30, 2020 | 83.47 | 83.59 | 81.04 | 82.65 | 7,170,964 | -1.27(-1.51%) |
Apr 29, 2020 | 83.90 | 84.82 | 82.17 | 83.91 | 11,423,192 | -0.28(-0.33%) |
Apr 28, 2020 | 86.65 | 86.72 | 83.97 | 84.19 | 11,904,961 | -5.34(-5.97%) |
Apr 27, 2020 | 88.18 | 90.36 | 87.13 | 89.54 | 4,993,622 | +2.07(+2.37%) |
Apr 24, 2020 | 87.47 | 87.70 | 86.08 | 87.47 | 3,200,135 | +0.64(+0.73%) |
Apr 23, 2020 | 85.88 | 87.52 | 85.61 | 86.83 | 4,651,734 | +1.61(+1.89%) |
Apr 22, 2020 | 88.62 | 88.85 | 85.02 | 85.22 | 5,844,329 | -2.63(-2.99%) |
Apr 21, 2020 | 87.62 | 89.15 | 87.53 | 87.85 | 4,345,358 | -0.51(-0.57%) |
Apr 20, 2020 | 88.83 | 89.93 | 88.23 | 88.36 | 4,993,188 | -1.35(-1.51%) |
Apr 17, 2020 | 89.19 | 90.58 | 87.16 | 89.71 | 6,700,583 | +0.46(+0.52%) |
Apr 16, 2020 | 87.47 | 89.48 | 86.96 | 89.25 | 4,924,686 | +2.01(+2.30%) |
Apr 15, 2020 | 87.26 | 87.29 | 85.51 | 87.24 | 4,261,790 | -1.29(-1.46%) |
Apr 14, 2020 | 87.80 | 88.91 | 86.92 | 88.53 | 4,687,768 | +2.60(+3.03%) |
Apr 13, 2020 | 86.07 | 87.53 | 85.73 | 85.93 | 3,842,802 | -0.24(-0.27%) |
Apr 09, 2020 | 86.07 | 87.33 | 83.92 | 86.17 | 6,400,957 | -0.09(-0.10%) |
Apr 08, 2020 | 84.69 | 86.87 | 81.86 | 86.25 | 7,590,120 | +5.13(+6.33%) |
Apr 07, 2020 | 84.03 | 85.08 | 80.93 | 81.12 | 5,851,484 | -2.42(-2.90%) |
Apr 06, 2020 | 81.38 | 84.24 | 80.69 | 83.54 | 6,461,956 | +4.96(+6.31%) |
Apr 03, 2020 | 80.47 | 81.55 | 77.55 | 78.58 | 5,121,934 | -2.65(-3.27%) |
Apr 02, 2020 | 78.37 | 81.69 | 77.14 | 81.23 | 4,626,624 | +2.31(+2.93%) |
Apr 01, 2020 | 79.37 | 81.09 | 77.77 | 78.92 | 6,600,188 | -2.65(-3.24%) |
Mar 31, 2020 | 84.61 | 84.96 | 81.34 | 81.56 | 6,178,667 | -3.86(-4.52%) |
Mar 30, 2020 | 85.68 | 86.27 | 83.74 | 85.42 | 4,572,854 | +0.28(+0.33%) |
Mar 27, 2020 | 83.47 | 86.92 | 82.94 | 85.14 | 5,349,975 | -1.97(-2.26%) |
Mar 26, 2020 | 82.51 | 87.33 | 81.66 | 87.12 | 7,300,767 | +4.61(+5.59%) |
Mar 25, 2020 | 83.49 | 85.38 | 79.49 | 82.51 | 6,508,146 | -0.66(-0.80%) |
Mar 24, 2020 | 82.01 | 84.42 | 80.46 | 83.17 | 6,948,599 | +2.93(+3.66%) |
Mar 23, 2020 | 82.23 | 83.93 | 78.80 | 80.24 | 8,151,654 | -1.36(-1.67%) |
Mar 20, 2020 | 83.95 | 85.33 | 79.37 | 81.60 | 8,424,464 | -2.44(-2.90%) |
Mar 19, 2020 | 86.15 | 90.63 | 83.34 | 84.03 | 8,805,704 | -2.63(-3.03%) |
Mar 18, 2020 | 79.45 | 88.92 | 78.85 | 86.66 | 12,771,366 | +2.16(+2.55%) |
Mar 17, 2020 | 77.75 | 84.87 | 76.65 | 84.51 | 11,997,701 | +8.50(+11.18%) |
Mar 16, 2020 | 74.96 | 82.25 | 74.65 | 76.01 | 10,314,540 | -6.26(-7.61%) |
Mar 13, 2020 | 79.45 | 82.59 | 76.40 | 82.27 | 12,505,953 | +7.04(+9.35%) |
Mar 12, 2020 | 71.79 | 80.71 | 71.59 | 75.23 | 10,778,556 | -1.59(-2.07%) |
Mar 11, 2020 | 78.42 | 79.60 | 76.23 | 76.82 | 6,365,990 | -4.22(-5.20%) |
Mar 10, 2020 | 79.00 | 81.15 | 76.12 | 81.04 | 10,209,891 | +4.92(+6.47%) |
Mar 09, 2020 | 77.22 | 80.32 | 76.05 | 76.12 | 9,905,061 | -5.95(-7.26%) |
Mar 06, 2020 | 78.84 | 82.49 | 78.70 | 82.07 | 6,412,181 | +0.88(+1.09%) |
Mar 05, 2020 | 81.01 | 82.29 | 80.27 | 81.19 | 6,042,543 | -2.47(-2.95%) |
Mar 04, 2020 | 80.58 | 83.71 | 79.83 | 83.66 | 7,609,499 | +3.95(+4.95%) |
Mar 03, 2020 | 82.82 | 83.82 | 79.08 | 79.71 | 10,607,478 | -1.27(-1.56%) |