Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.42 | 88.73 | 86.98 | 88.53 | 2,333,794 | -0.41(-0.46%) |
May 28, 2020 | 89.24 | 89.89 | 87.73 | 88.94 | 2,135,242 | +0.97(+1.10%) |
May 27, 2020 | 86.78 | 87.99 | 85.09 | 87.97 | 3,012,471 | +3.31(+3.91%) |
May 26, 2020 | 88.12 | 88.32 | 84.50 | 84.66 | 3,062,663 | -0.69(-0.81%) |
May 22, 2020 | 85.00 | 85.57 | 83.43 | 85.35 | 1,677,749 | +0.62(+0.73%) |
May 21, 2020 | 86.85 | 87.16 | 82.88 | 84.73 | 3,302,087 | -2.57(-2.95%) |
May 20, 2020 | 88.73 | 89.06 | 87.09 | 87.30 | 2,651,595 | -0.25(-0.29%) |
May 19, 2020 | 88.55 | 89.46 | 87.51 | 87.56 | 1,311,374 | -1.59(-1.79%) |
May 18, 2020 | 88.47 | 90.04 | 88.27 | 89.15 | 1,790,648 | +3.29(+3.84%) |
May 15, 2020 | 83.78 | 86.06 | 82.86 | 85.85 | 2,710,262 | +1.31(+1.55%) |
May 14, 2020 | 82.07 | 84.75 | 80.57 | 84.54 | 1,877,912 | +1.66(+2.00%) |
May 13, 2020 | 87.25 | 87.66 | 82.31 | 82.88 | 3,108,665 | -4.92(-5.61%) |
May 12, 2020 | 91.88 | 92.31 | 87.79 | 87.81 | 1,815,400 | -3.86(-4.21%) |
May 11, 2020 | 89.90 | 92.19 | 88.92 | 91.67 | 2,309,759 | +0.95(+1.04%) |
May 08, 2020 | 92.35 | 92.53 | 90.59 | 90.72 | 2,463,632 | -0.05(-0.06%) |
May 07, 2020 | 92.34 | 93.66 | 90.16 | 90.78 | 2,675,891 | -0.57(-0.62%) |
May 06, 2020 | 92.11 | 93.88 | 90.94 | 91.35 | 2,745,715 | -0.60(-0.66%) |
May 05, 2020 | 91.05 | 93.00 | 91.05 | 91.95 | 2,229,572 | +1.63(+1.80%) |
May 04, 2020 | 89.10 | 90.68 | 88.36 | 90.32 | 1,720,145 | +0.54(+0.60%) |
May 01, 2020 | 89.99 | 90.54 | 89.02 | 89.78 | 2,428,526 | -1.78(-1.95%) |
Apr 30, 2020 | 93.27 | 94.50 | 91.11 | 91.56 | 2,742,025 | -3.69(-3.87%) |
Apr 29, 2020 | 94.11 | 96.06 | 92.51 | 95.25 | 2,956,337 | +3.58(+3.91%) |
Apr 28, 2020 | 94.69 | 96.08 | 91.53 | 91.67 | 2,286,723 | -1.13(-1.21%) |
Apr 27, 2020 | 91.64 | 93.24 | 91.50 | 92.79 | 1,821,697 | +1.49(+1.63%) |
Apr 24, 2020 | 90.65 | 91.59 | 89.34 | 91.31 | 2,000,923 | +1.79(+2.00%) |
Apr 23, 2020 | 92.39 | 92.97 | 89.49 | 89.52 | 1,857,707 | -2.29(-2.49%) |
Apr 22, 2020 | 91.71 | 92.58 | 89.91 | 91.80 | 2,031,521 | +1.71(+1.90%) |
Apr 21, 2020 | 89.37 | 92.06 | 88.59 | 90.09 | 1,923,785 | -2.37(-2.56%) |
Apr 20, 2020 | 92.88 | 94.76 | 91.35 | 92.46 | 2,642,812 | -1.98(-2.10%) |
Apr 17, 2020 | 92.71 | 95.23 | 90.12 | 94.44 | 4,433,782 | +4.49(+4.99%) |
Apr 16, 2020 | 88.01 | 90.23 | 87.86 | 89.95 | 2,409,253 | +1.79(+2.03%) |
Apr 15, 2020 | 88.87 | 89.92 | 87.74 | 88.16 | 2,262,574 | -4.05(-4.39%) |
Apr 14, 2020 | 90.11 | 92.81 | 89.21 | 92.21 | 2,659,319 | +4.00(+4.53%) |
Apr 13, 2020 | 91.65 | 92.04 | 87.66 | 88.21 | 2,472,602 | -2.11(-2.33%) |
Apr 09, 2020 | 89.06 | 91.98 | 88.03 | 90.32 | 3,015,327 | +2.78(+3.18%) |
Apr 08, 2020 | 84.65 | 88.55 | 82.36 | 87.54 | 2,168,527 | +4.25(+5.10%) |
Apr 07, 2020 | 87.85 | 89.63 | 83.05 | 83.29 | 2,974,526 | -0.89(-1.06%) |
Apr 06, 2020 | 81.49 | 85.18 | 79.79 | 84.18 | 2,675,651 | +6.81(+8.79%) |
Apr 03, 2020 | 76.59 | 78.30 | 75.39 | 77.38 | 3,626,458 | +0.15(+0.20%) |
Apr 02, 2020 | 77.65 | 80.77 | 75.65 | 77.22 | 2,866,184 | -0.55(-0.71%) |
Apr 01, 2020 | 77.85 | 79.93 | 76.83 | 77.77 | 2,981,767 | -4.80(-5.81%) |
Mar 31, 2020 | 84.07 | 84.78 | 82.10 | 82.57 | 2,816,146 | -2.62(-3.07%) |
Mar 30, 2020 | 79.46 | 85.77 | 76.94 | 85.19 | 3,049,960 | +5.56(+6.99%) |
Mar 27, 2020 | 77.51 | 83.34 | 76.63 | 79.63 | 2,957,891 | -0.94(-1.16%) |
Mar 26, 2020 | 74.81 | 81.47 | 74.72 | 80.56 | 3,958,829 | +5.85(+7.83%) |
Mar 25, 2020 | 70.08 | 78.05 | 67.52 | 74.71 | 3,932,264 | +4.57(+6.52%) |
Mar 24, 2020 | 70.30 | 71.27 | 68.14 | 70.14 | 3,552,212 | +4.22(+6.40%) |
Mar 23, 2020 | 64.58 | 68.34 | 61.98 | 65.92 | 3,534,228 | -0.58(-0.87%) |
Mar 20, 2020 | 68.73 | 70.80 | 63.69 | 66.49 | 4,345,018 | -0.74(-1.10%) |
Mar 19, 2020 | 66.73 | 70.68 | 63.67 | 67.23 | 2,750,475 | -0.77(-1.14%) |
Mar 18, 2020 | 73.42 | 75.39 | 57.73 | 68.01 | 4,018,756 | -11.15(-14.09%) |
Mar 17, 2020 | 78.46 | 81.60 | 76.75 | 79.16 | 3,241,668 | +2.66(+3.48%) |
Mar 16, 2020 | 70.21 | 81.49 | 70.21 | 76.49 | 4,007,711 | -7.01(-8.40%) |
Mar 13, 2020 | 80.53 | 83.77 | 74.80 | 83.51 | 4,006,179 | +8.07(+10.70%) |
Mar 12, 2020 | 77.45 | 81.35 | 75.36 | 75.43 | 4,885,623 | -8.07(-9.67%) |
Mar 11, 2020 | 86.64 | 87.03 | 81.51 | 83.51 | 2,957,325 | -5.84(-6.54%) |
Mar 10, 2020 | 89.47 | 90.19 | 85.13 | 89.35 | 2,789,785 | +3.29(+3.82%) |
Mar 09, 2020 | 89.63 | 90.16 | 84.63 | 86.06 | 2,806,682 | -10.38(-10.76%) |
Mar 06, 2020 | 93.80 | 96.95 | 93.53 | 96.44 | 3,641,012 | -1.19(-1.22%) |
Mar 05, 2020 | 100.05 | 100.90 | 96.35 | 97.63 | 2,732,793 | -5.45(-5.28%) |
Mar 04, 2020 | 100.21 | 103.42 | 99.17 | 103.07 | 2,117,352 | +4.78(+4.86%) |
Mar 03, 2020 | 101.20 | 102.24 | 97.21 | 98.29 | 3,122,138 | -3.12(-3.08%) |