Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.02 | 99.31 | 96.06 | 97.87 | 3,935,000 | +0.23(+0.24%) |
May 28, 2020 | 96.86 | 99.82 | 95.05 | 97.64 | 13,548,587 | +10.11(+11.55%) |
May 27, 2020 | 87.00 | 88.17 | 85.88 | 87.53 | 4,495,897 | +2.33(+2.73%) |
May 26, 2020 | 84.15 | 85.43 | 83.58 | 85.20 | 3,584,124 | +3.50(+4.28%) |
May 22, 2020 | 81.41 | 82.41 | 79.78 | 81.70 | 2,403,900 | +0.50(+0.62%) |
May 21, 2020 | 79.16 | 81.26 | 78.82 | 81.20 | 1,642,276 | +1.59(+2.00%) |
May 20, 2020 | 80.60 | 81.63 | 79.51 | 79.61 | 2,381,058 | -0.38(-0.48%) |
May 19, 2020 | 78.73 | 81.20 | 78.71 | 79.99 | 2,072,962 | +1.40(+1.78%) |
May 18, 2020 | 77.41 | 78.89 | 76.88 | 78.59 | 2,976,282 | +3.52(+4.69%) |
May 15, 2020 | 75.28 | 76.21 | 74.65 | 75.07 | 1,975,000 | -0.46(-0.61%) |
May 14, 2020 | 75.33 | 75.56 | 72.12 | 75.53 | 2,216,528 | +1.07(+1.44%) |
May 13, 2020 | 76.09 | 76.42 | 73.55 | 74.46 | 1,840,078 | -1.87(-2.45%) |
May 12, 2020 | 77.82 | 78.86 | 75.97 | 76.33 | 1,893,356 | -1.58(-2.03%) |
May 11, 2020 | 78.00 | 78.58 | 76.63 | 77.91 | 2,205,643 | -0.14(-0.18%) |
May 08, 2020 | 77.97 | 79.17 | 77.80 | 78.05 | 1,884,900 | +1.36(+1.77%) |
May 07, 2020 | 75.96 | 78.53 | 75.96 | 76.69 | 2,598,680 | +1.03(+1.36%) |
May 06, 2020 | 77.01 | 78.14 | 75.31 | 75.66 | 1,943,438 | -0.89(-1.16%) |
May 05, 2020 | 77.94 | 78.90 | 76.15 | 76.55 | 1,712,271 | -1.27(-1.63%) |
May 04, 2020 | 76.94 | 77.96 | 76.33 | 77.82 | 1,529,749 | +0.43(+0.56%) |
May 01, 2020 | 78.50 | 79.39 | 77.00 | 77.39 | 1,665,400 | -2.28(-2.86%) |
Apr 30, 2020 | 80.23 | 80.58 | 78.32 | 79.67 | 2,300,170 | -1.19(-1.47%) |
Apr 29, 2020 | 81.87 | 82.00 | 79.68 | 80.86 | 1,539,766 | +0.07(+0.09%) |
Apr 28, 2020 | 81.71 | 82.89 | 79.83 | 80.79 | 1,985,150 | +0.52(+0.65%) |
Apr 27, 2020 | 75.29 | 81.70 | 75.11 | 80.27 | 3,091,784 | +5.73(+7.69%) |
Apr 24, 2020 | 75.65 | 75.80 | 74.28 | 74.54 | 2,541,800 | -0.39(-0.52%) |
Apr 23, 2020 | 76.22 | 76.49 | 74.06 | 74.93 | 4,372,915 | -2.32(-3.00%) |
Apr 22, 2020 | 79.05 | 79.11 | 77.11 | 77.25 | 1,466,164 | -0.49(-0.63%) |
Apr 21, 2020 | 77.98 | 78.73 | 76.47 | 77.74 | 2,556,481 | -1.45(-1.83%) |
Apr 20, 2020 | 80.24 | 80.85 | 79.00 | 79.19 | 1,832,206 | -2.54(-3.11%) |
Apr 17, 2020 | 81.82 | 81.97 | 79.26 | 81.73 | 2,609,600 | +1.30(+1.62%) |
Apr 16, 2020 | 77.68 | 82.19 | 77.68 | 80.43 | 2,053,174 | +2.34(+3.00%) |
Apr 15, 2020 | 78.52 | 78.61 | 76.58 | 78.09 | 1,725,900 | -1.79(-2.24%) |
Apr 14, 2020 | 77.13 | 80.43 | 77.02 | 79.88 | 2,310,891 | +3.71(+4.87%) |
Apr 13, 2020 | 77.22 | 77.43 | 75.01 | 76.17 | 2,374,090 | -1.39(-1.79%) |
Apr 09, 2020 | 79.64 | 80.72 | 76.97 | 77.56 | 2,498,600 | -1.66(-2.10%) |
Apr 08, 2020 | 76.62 | 80.30 | 76.35 | 79.22 | 2,425,465 | +2.98(+3.91%) |
Apr 07, 2020 | 78.04 | 80.12 | 75.72 | 76.24 | 2,967,897 | -0.04(-0.05%) |
Apr 06, 2020 | 72.40 | 76.41 | 71.31 | 76.28 | 3,555,606 | +6.04(+8.60%) |
Apr 03, 2020 | 70.52 | 71.39 | 68.43 | 70.24 | 2,416,700 | -0.22(-0.31%) |
Apr 02, 2020 | 72.12 | 72.94 | 68.81 | 70.46 | 4,696,698 | -2.48(-3.40%) |
Apr 01, 2020 | 71.33 | 75.00 | 70.58 | 72.94 | 4,847,000 | -0.53(-0.72%) |
Mar 31, 2020 | 76.87 | 77.63 | 72.76 | 73.47 | 5,921,390 | -6.38(-7.99%) |
Mar 30, 2020 | 77.00 | 80.56 | 77.00 | 79.85 | 2,910,513 | +2.80(+3.63%) |
Mar 27, 2020 | 76.58 | 78.79 | 75.23 | 77.05 | 2,863,500 | -1.09(-1.39%) |
Mar 26, 2020 | 76.77 | 79.54 | 76.06 | 78.14 | 3,507,771 | +1.77(+2.32%) |
Mar 25, 2020 | 79.83 | 82.80 | 76.13 | 76.37 | 3,022,099 | -3.29(-4.13%) |
Mar 24, 2020 | 82.20 | 82.99 | 77.03 | 79.66 | 3,508,226 | +3.29(+4.31%) |
Mar 23, 2020 | 76.71 | 83.76 | 73.19 | 76.37 | 4,496,210 | +0.40(+0.53%) |
Mar 20, 2020 | 72.08 | 78.77 | 71.32 | 75.97 | 5,334,600 | +5.10(+7.20%) |
Mar 19, 2020 | 65.63 | 77.64 | 64.26 | 70.87 | 4,218,328 | +5.30(+8.08%) |
Mar 18, 2020 | 73.09 | 77.34 | 60.20 | 65.57 | 4,355,217 | -10.88(-14.23%) |
Mar 17, 2020 | 68.55 | 77.98 | 68.00 | 76.45 | 5,020,593 | +9.43(+14.07%) |
Mar 16, 2020 | 68.57 | 74.91 | 66.85 | 67.02 | 5,182,699 | -7.68(-10.28%) |
Mar 13, 2020 | 73.23 | 74.85 | 69.48 | 74.70 | 5,591,600 | +4.35(+6.18%) |
Mar 12, 2020 | 80.12 | 81.90 | 70.10 | 70.35 | 6,504,013 | -13.33(-15.93%) |
Mar 11, 2020 | 86.32 | 87.79 | 83.06 | 83.68 | 3,445,282 | -4.38(-4.97%) |
Mar 10, 2020 | 85.08 | 88.95 | 84.32 | 88.06 | 4,897,143 | +4.55(+5.45%) |
Mar 09, 2020 | 75.44 | 84.66 | 75.12 | 83.51 | 5,051,427 | +3.27(+4.08%) |
Mar 06, 2020 | 76.00 | 80.54 | 75.56 | 80.24 | 3,880,000 | +2.25(+2.88%) |
Mar 05, 2020 | 78.63 | 79.73 | 77.51 | 77.99 | 4,237,009 | -0.92(-1.17%) |
Mar 04, 2020 | 81.22 | 82.49 | 78.07 | 78.91 | 7,800,361 | -2.91(-3.56%) |
Mar 03, 2020 | 84.10 | 84.75 | 80.71 | 81.82 | 3,245,669 | -2.74(-3.24%) |