Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.00 | 87.31 | 85.49 | 86.21 | 2,149,835 | -1.06(-1.21%) |
May 28, 2020 | 85.47 | 87.53 | 85.01 | 87.27 | 1,419,512 | +3.05(+3.62%) |
May 27, 2020 | 85.79 | 85.92 | 83.20 | 84.22 | 959,032 | -0.23(-0.27%) |
May 26, 2020 | 84.91 | 85.73 | 84.27 | 84.45 | 1,324,008 | +1.51(+1.82%) |
May 22, 2020 | 82.59 | 83.18 | 82.18 | 82.94 | 1,128,539 | +0.28(+0.34%) |
May 21, 2020 | 82.56 | 83.24 | 82.30 | 82.66 | 1,333,641 | +0.03(+0.04%) |
May 20, 2020 | 82.61 | 83.42 | 82.01 | 82.63 | 887,503 | +0.87(+1.07%) |
May 19, 2020 | 83.77 | 84.09 | 81.75 | 81.75 | 994,472 | -2.42(-2.88%) |
May 18, 2020 | 82.70 | 85.06 | 82.56 | 84.18 | 1,493,259 | +3.76(+4.67%) |
May 15, 2020 | 79.97 | 80.83 | 78.32 | 80.42 | 3,391,052 | +0.03(+0.04%) |
May 14, 2020 | 78.69 | 80.59 | 77.04 | 80.38 | 1,858,979 | +0.70(+0.88%) |
May 13, 2020 | 80.68 | 81.28 | 78.99 | 79.68 | 2,716,030 | -1.60(-1.97%) |
May 12, 2020 | 81.48 | 81.89 | 80.15 | 81.28 | 2,873,849 | -0.19(-0.23%) |
May 11, 2020 | 81.93 | 82.27 | 79.35 | 81.47 | 3,163,908 | +1.02(+1.27%) |
May 08, 2020 | 79.60 | 80.99 | 78.67 | 80.44 | 1,921,529 | +1.90(+2.41%) |
May 07, 2020 | 79.15 | 80.43 | 78.42 | 78.55 | 1,399,942 | +0.08(+0.11%) |
May 06, 2020 | 81.49 | 81.69 | 78.10 | 78.46 | 1,226,973 | -2.67(-3.29%) |
May 05, 2020 | 79.66 | 83.53 | 79.66 | 81.13 | 1,614,292 | +1.12(+1.39%) |
May 04, 2020 | 78.29 | 80.52 | 77.36 | 80.01 | 1,457,292 | +1.55(+1.98%) |
May 01, 2020 | 79.29 | 79.29 | 77.23 | 78.46 | 1,177,654 | -1.63(-2.03%) |
Apr 30, 2020 | 82.12 | 82.18 | 78.80 | 80.09 | 1,785,928 | -2.41(-2.92%) |
Apr 29, 2020 | 85.33 | 85.33 | 82.35 | 82.49 | 1,176,742 | -1.08(-1.29%) |
Apr 28, 2020 | 86.83 | 88.01 | 83.07 | 83.58 | 1,354,285 | -1.38(-1.62%) |
Apr 27, 2020 | 83.64 | 85.83 | 83.38 | 84.95 | 2,272,743 | +3.17(+3.88%) |
Apr 24, 2020 | 81.41 | 82.31 | 80.23 | 81.78 | 1,834,279 | +0.47(+0.58%) |
Apr 23, 2020 | 83.36 | 84.14 | 81.19 | 81.31 | 1,406,896 | -2.10(-2.52%) |
Apr 22, 2020 | 80.96 | 83.99 | 79.93 | 83.42 | 2,113,109 | +4.04(+5.09%) |
Apr 21, 2020 | 79.42 | 80.61 | 78.23 | 79.38 | 1,499,619 | -1.50(-1.86%) |
Apr 20, 2020 | 83.71 | 83.93 | 80.36 | 80.88 | 1,455,929 | -4.04(-4.76%) |
Apr 17, 2020 | 83.02 | 85.35 | 82.31 | 84.92 | 1,575,254 | +3.45(+4.23%) |
Apr 16, 2020 | 81.81 | 82.35 | 80.03 | 81.47 | 2,059,727 | -0.13(-0.15%) |
Apr 15, 2020 | 82.03 | 83.14 | 81.22 | 81.60 | 1,687,040 | -2.81(-3.33%) |
Apr 14, 2020 | 83.78 | 84.94 | 82.86 | 84.41 | 1,317,284 | +2.32(+2.83%) |
Apr 13, 2020 | 85.25 | 85.25 | 81.45 | 82.08 | 2,102,362 | -4.21(-4.88%) |
Apr 09, 2020 | 85.60 | 89.91 | 85.22 | 86.29 | 1,785,742 | +2.00(+2.38%) |
Apr 08, 2020 | 78.67 | 85.17 | 78.67 | 84.29 | 1,705,362 | +5.76(+7.34%) |
Apr 07, 2020 | 80.58 | 81.06 | 77.68 | 78.53 | 1,622,191 | +0.55(+0.70%) |
Apr 06, 2020 | 73.30 | 78.81 | 72.26 | 77.98 | 1,550,616 | +8.07(+11.54%) |
Apr 03, 2020 | 73.12 | 74.76 | 69.55 | 69.92 | 2,833,407 | -4.04(-5.46%) |
Apr 02, 2020 | 69.98 | 75.17 | 69.43 | 73.96 | 2,462,590 | +2.20(+3.06%) |
Apr 01, 2020 | 75.44 | 76.89 | 70.56 | 71.76 | 1,825,206 | -7.04(-8.93%) |
Mar 31, 2020 | 82.77 | 83.89 | 78.24 | 78.80 | 3,125,980 | -5.11(-6.10%) |
Mar 30, 2020 | 82.49 | 84.85 | 79.93 | 83.91 | 2,177,625 | +2.29(+2.80%) |
Mar 27, 2020 | 77.78 | 84.36 | 77.48 | 81.62 | 2,189,066 | +0.53(+0.65%) |
Mar 26, 2020 | 75.16 | 82.23 | 74.73 | 81.09 | 1,994,785 | +6.50(+8.71%) |
Mar 25, 2020 | 72.16 | 77.97 | 70.24 | 74.60 | 2,292,063 | +2.21(+3.05%) |
Mar 24, 2020 | 68.43 | 73.16 | 66.75 | 72.39 | 2,218,784 | +6.83(+10.42%) |
Mar 23, 2020 | 66.21 | 69.18 | 63.05 | 65.56 | 2,600,080 | -1.52(-2.26%) |
Mar 20, 2020 | 71.88 | 75.12 | 66.30 | 67.07 | 2,974,010 | -3.40(-4.83%) |
Mar 19, 2020 | 71.78 | 73.93 | 65.06 | 70.48 | 3,341,654 | -1.98(-2.73%) |
Mar 18, 2020 | 78.57 | 80.02 | 66.67 | 72.46 | 4,900,024 | -11.08(-13.26%) |
Mar 17, 2020 | 74.39 | 83.73 | 73.28 | 83.53 | 4,139,345 | +10.80(+14.85%) |
Mar 16, 2020 | 79.31 | 80.53 | 71.98 | 72.73 | 4,096,446 | -13.58(-15.73%) |
Mar 13, 2020 | 89.42 | 89.96 | 81.02 | 86.31 | 3,190,341 | +1.08(+1.27%) |
Mar 12, 2020 | 88.41 | 90.08 | 82.55 | 85.23 | 3,425,266 | -8.37(-8.94%) |
Mar 11, 2020 | 97.57 | 97.78 | 91.84 | 93.60 | 2,105,376 | -6.43(-6.43%) |
Mar 10, 2020 | 98.41 | 100.26 | 95.31 | 100.03 | 3,362,896 | +3.26(+3.37%) |
Mar 09, 2020 | 99.10 | 99.72 | 95.60 | 96.77 | 3,902,012 | -7.45(-7.15%) |
Mar 06, 2020 | 103.94 | 104.82 | 101.00 | 104.21 | 2,239,154 | -2.67(-2.49%) |
Mar 05, 2020 | 105.70 | 107.47 | 104.34 | 106.88 | 2,623,599 | -0.75(-0.70%) |
Mar 04, 2020 | 103.65 | 107.96 | 103.65 | 107.63 | 1,795,990 | +5.42(+5.31%) |
Mar 03, 2020 | 104.38 | 106.28 | 101.54 | 102.21 | 2,361,272 | -1.87(-1.80%) |