Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.08 | 95.10 | 92.88 | 94.46 | 10,784,203 | +0.35(+0.37%) |
May 28, 2020 | 95.67 | 96.24 | 93.91 | 94.11 | 7,597,481 | -1.35(-1.41%) |
May 27, 2020 | 93.78 | 95.57 | 93.31 | 95.46 | 8,279,538 | +3.11(+3.36%) |
May 26, 2020 | 91.74 | 93.12 | 91.07 | 92.35 | 7,517,303 | +2.74(+3.06%) |
May 22, 2020 | 90.25 | 90.47 | 89.22 | 89.61 | 4,236,745 | -0.49(-0.54%) |
May 21, 2020 | 88.78 | 90.21 | 88.29 | 90.09 | 7,851,160 | +1.25(+1.41%) |
May 20, 2020 | 89.08 | 89.71 | 88.60 | 88.84 | 6,640,164 | +1.38(+1.57%) |
May 19, 2020 | 86.83 | 89.67 | 86.81 | 87.47 | 6,814,344 | +0.45(+0.52%) |
May 18, 2020 | 86.49 | 87.55 | 85.91 | 87.02 | 8,913,506 | +3.87(+4.66%) |
May 15, 2020 | 81.48 | 83.37 | 81.13 | 83.15 | 9,588,678 | +0.42(+0.51%) |
May 14, 2020 | 81.24 | 82.75 | 80.39 | 82.72 | 7,774,955 | +0.51(+0.62%) |
May 13, 2020 | 83.52 | 83.86 | 81.43 | 82.22 | 7,048,582 | -2.14(-2.54%) |
May 12, 2020 | 87.48 | 87.62 | 84.25 | 84.36 | 5,880,479 | -2.55(-2.94%) |
May 11, 2020 | 85.50 | 87.38 | 85.20 | 86.91 | 5,165,460 | +0.45(+0.52%) |
May 08, 2020 | 86.13 | 86.63 | 85.63 | 86.46 | 5,743,121 | +1.82(+2.15%) |
May 07, 2020 | 85.45 | 86.25 | 84.47 | 84.65 | 4,777,436 | +0.11(+0.14%) |
May 06, 2020 | 84.16 | 84.77 | 83.57 | 84.53 | 7,681,559 | +1.19(+1.42%) |
May 05, 2020 | 82.72 | 84.62 | 82.23 | 83.35 | 6,613,749 | +1.39(+1.69%) |
May 04, 2020 | 80.94 | 82.01 | 80.58 | 81.96 | 6,642,419 | +0.20(+0.25%) |
May 01, 2020 | 81.88 | 82.30 | 81.06 | 81.76 | 6,435,626 | -1.57(-1.88%) |
Apr 30, 2020 | 83.16 | 84.11 | 82.68 | 83.33 | 9,803,591 | -0.85(-1.01%) |
Apr 29, 2020 | 86.02 | 87.35 | 83.95 | 84.18 | 9,895,425 | -0.70(-0.82%) |
Apr 28, 2020 | 86.55 | 86.70 | 84.71 | 84.88 | 5,383,105 | -0.54(-0.64%) |
Apr 27, 2020 | 84.47 | 85.90 | 83.45 | 85.42 | 7,193,147 | +0.96(+1.13%) |
Apr 24, 2020 | 84.96 | 85.18 | 83.77 | 84.46 | 4,655,869 | +0.97(+1.17%) |
Apr 23, 2020 | 85.01 | 85.57 | 83.40 | 83.49 | 5,590,460 | -1.36(-1.60%) |
Apr 22, 2020 | 83.14 | 85.49 | 82.60 | 84.85 | 6,762,049 | +3.41(+4.19%) |
Apr 21, 2020 | 82.19 | 83.06 | 81.33 | 81.43 | 6,901,904 | -2.58(-3.07%) |
Apr 20, 2020 | 84.52 | 85.49 | 83.65 | 84.02 | 7,579,219 | -1.92(-2.24%) |
Apr 17, 2020 | 85.07 | 86.26 | 84.45 | 85.94 | 8,486,360 | +3.45(+4.18%) |
Apr 16, 2020 | 81.65 | 82.71 | 80.81 | 82.49 | 9,804,323 | +1.20(+1.48%) |
Apr 15, 2020 | 81.12 | 82.08 | 80.01 | 81.28 | 8,425,702 | -2.32(-2.78%) |
Apr 14, 2020 | 82.15 | 83.89 | 81.70 | 83.60 | 6,692,873 | +2.88(+3.56%) |
Apr 13, 2020 | 82.01 | 82.19 | 80.42 | 80.73 | 5,312,610 | -2.23(-2.68%) |
Apr 09, 2020 | 82.86 | 83.53 | 81.40 | 82.95 | 8,133,359 | +1.42(+1.75%) |
Apr 08, 2020 | 80.96 | 81.98 | 79.91 | 81.53 | 6,949,306 | +1.09(+1.35%) |
Apr 07, 2020 | 84.78 | 84.94 | 80.32 | 80.44 | 10,951,598 | -0.45(-0.56%) |
Apr 06, 2020 | 78.29 | 81.28 | 77.62 | 80.89 | 11,785,468 | +5.52(+7.32%) |
Apr 03, 2020 | 75.85 | 76.26 | 74.46 | 75.37 | 8,868,761 | -1.22(-1.60%) |
Apr 02, 2020 | 75.51 | 77.99 | 73.75 | 76.60 | 13,320,113 | +0.87(+1.15%) |
Apr 01, 2020 | 75.98 | 77.59 | 75.06 | 75.73 | 10,222,412 | -3.35(-4.24%) |
Mar 31, 2020 | 81.37 | 81.94 | 78.76 | 79.08 | 10,055,674 | -2.52(-3.09%) |
Mar 30, 2020 | 80.29 | 82.16 | 77.90 | 81.61 | 11,465,867 | +2.06(+2.58%) |
Mar 27, 2020 | 78.09 | 81.95 | 76.00 | 79.55 | 14,839,125 | -1.02(-1.27%) |
Mar 26, 2020 | 76.63 | 83.02 | 76.47 | 80.57 | 17,998,920 | +5.06(+6.70%) |
Mar 25, 2020 | 76.57 | 79.80 | 72.83 | 75.52 | 28,300,948 | +6.38(+9.24%) |
Mar 24, 2020 | 62.80 | 69.45 | 61.17 | 69.13 | 19,664,514 | +9.11(+15.18%) |
Mar 23, 2020 | 62.13 | 63.92 | 57.90 | 60.02 | 18,493,824 | -4.44(-6.89%) |
Mar 20, 2020 | 68.35 | 70.79 | 64.23 | 64.47 | 16,490,613 | -2.76(-4.11%) |
Mar 19, 2020 | 64.08 | 69.50 | 61.31 | 67.23 | 16,924,992 | +2.20(+3.38%) |
Mar 18, 2020 | 61.93 | 65.31 | 57.35 | 65.03 | 20,395,812 | -1.72(-2.58%) |
Mar 17, 2020 | 64.53 | 70.09 | 59.64 | 66.75 | 17,912,846 | +2.92(+4.57%) |
Mar 16, 2020 | 62.39 | 69.75 | 60.57 | 63.84 | 18,804,804 | -8.40(-11.63%) |
Mar 13, 2020 | 74.74 | 74.74 | 68.59 | 72.24 | 22,870,266 | +1.32(+1.86%) |
Mar 12, 2020 | 74.77 | 75.02 | 69.77 | 70.92 | 22,530,264 | -9.37(-11.67%) |
Mar 11, 2020 | 80.29 | 80.89 | 78.44 | 80.29 | 16,920,112 | -4.11(-4.87%) |
Mar 10, 2020 | 82.86 | 84.49 | 79.22 | 84.40 | 13,345,155 | +3.01(+3.70%) |
Mar 09, 2020 | 78.27 | 82.91 | 77.34 | 81.39 | 13,886,017 | -3.07(-3.63%) |
Mar 06, 2020 | 84.45 | 85.44 | 82.08 | 84.45 | 12,907,139 | -2.12(-2.45%) |
Mar 05, 2020 | 87.23 | 87.63 | 85.97 | 86.58 | 9,259,832 | -3.07(-3.42%) |
Mar 04, 2020 | 88.01 | 89.67 | 86.83 | 89.64 | 7,223,609 | +2.73(+3.15%) |
Mar 03, 2020 | 88.64 | 90.78 | 86.57 | 86.91 | 15,449,831 | -1.67(-1.89%) |