Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.65 | 88.61 | 86.79 | 87.99 | 6,757,229 | -0.01(-0.01%) |
May 28, 2020 | 88.24 | 89.22 | 86.77 | 88.00 | 6,188,919 | +0.09(+0.10%) |
May 27, 2020 | 86.29 | 88.02 | 85.53 | 87.91 | 5,026,178 | +2.25(+2.63%) |
May 26, 2020 | 86.61 | 87.31 | 85.40 | 85.66 | 6,304,287 | +0.31(+0.36%) |
May 22, 2020 | 85.41 | 86.10 | 84.45 | 85.35 | 2,727,074 | +0.37(+0.44%) |
May 21, 2020 | 84.47 | 85.57 | 84.36 | 84.98 | 6,242,722 | +0.11(+0.13%) |
May 20, 2020 | 85.15 | 85.98 | 84.25 | 84.87 | 3,769,533 | +0.66(+0.78%) |
May 19, 2020 | 83.77 | 85.12 | 83.32 | 84.21 | 4,206,453 | +0.29(+0.34%) |
May 18, 2020 | 81.50 | 84.75 | 81.27 | 83.92 | 6,309,316 | +4.43(+5.57%) |
May 15, 2020 | 79.33 | 80.25 | 79.15 | 79.50 | 4,569,510 | -0.58(-0.72%) |
May 14, 2020 | 78.60 | 80.17 | 77.59 | 80.07 | 4,616,533 | +0.83(+1.05%) |
May 13, 2020 | 80.83 | 81.42 | 78.93 | 79.24 | 4,225,331 | -1.84(-2.27%) |
May 12, 2020 | 82.75 | 83.10 | 81.07 | 81.08 | 4,012,315 | -0.93(-1.13%) |
May 11, 2020 | 82.27 | 82.84 | 81.30 | 82.01 | 3,570,066 | -0.80(-0.97%) |
May 08, 2020 | 81.69 | 82.94 | 81.49 | 82.81 | 3,914,973 | +1.75(+2.15%) |
May 07, 2020 | 82.08 | 82.32 | 80.74 | 81.07 | 3,790,048 | -0.09(-0.11%) |
May 06, 2020 | 81.34 | 82.46 | 80.95 | 81.15 | 4,154,730 | +0.19(+0.24%) |
May 05, 2020 | 79.93 | 81.96 | 79.82 | 80.96 | 5,726,852 | +1.98(+2.51%) |
May 04, 2020 | 80.00 | 80.17 | 78.25 | 78.98 | 5,476,337 | -1.28(-1.59%) |
May 01, 2020 | 81.42 | 81.84 | 79.69 | 80.26 | 6,201,388 | -2.41(-2.92%) |
Apr 30, 2020 | 83.49 | 83.61 | 81.06 | 82.67 | 7,169,321 | -1.27(-1.51%) |
Apr 29, 2020 | 83.92 | 84.84 | 82.19 | 83.93 | 11,420,575 | -0.28(-0.33%) |
Apr 28, 2020 | 86.67 | 86.73 | 83.99 | 84.21 | 11,902,234 | -5.34(-5.97%) |
Apr 27, 2020 | 88.20 | 90.38 | 87.15 | 89.56 | 4,992,478 | +2.07(+2.37%) |
Apr 24, 2020 | 87.49 | 87.72 | 86.10 | 87.49 | 3,199,401 | +0.64(+0.73%) |
Apr 23, 2020 | 85.90 | 87.54 | 85.63 | 86.85 | 4,650,668 | +1.61(+1.88%) |
Apr 22, 2020 | 88.64 | 88.87 | 85.04 | 85.24 | 5,842,990 | -2.63(-2.99%) |
Apr 21, 2020 | 87.64 | 89.17 | 87.55 | 87.87 | 4,344,362 | -0.51(-0.57%) |
Apr 20, 2020 | 88.85 | 89.95 | 88.25 | 88.38 | 4,992,044 | -1.35(-1.51%) |
Apr 17, 2020 | 89.22 | 90.60 | 87.18 | 89.73 | 6,699,048 | +0.46(+0.52%) |
Apr 16, 2020 | 87.49 | 89.50 | 86.98 | 89.27 | 4,923,557 | +2.01(+2.30%) |
Apr 15, 2020 | 87.28 | 87.31 | 85.53 | 87.26 | 4,260,814 | -1.29(-1.46%) |
Apr 14, 2020 | 87.82 | 88.93 | 86.94 | 88.55 | 4,686,694 | +2.60(+3.03%) |
Apr 13, 2020 | 86.09 | 87.55 | 85.75 | 85.95 | 3,841,921 | -0.24(-0.27%) |
Apr 09, 2020 | 86.09 | 87.36 | 83.94 | 86.18 | 6,399,490 | -0.09(-0.10%) |
Apr 08, 2020 | 84.71 | 86.89 | 81.88 | 86.27 | 7,588,381 | +5.13(+6.33%) |
Apr 07, 2020 | 84.05 | 85.10 | 80.95 | 81.14 | 5,850,144 | -2.42(-2.90%) |
Apr 06, 2020 | 81.40 | 84.25 | 80.71 | 83.56 | 6,460,476 | +4.96(+6.31%) |
Apr 03, 2020 | 80.49 | 81.57 | 77.57 | 78.60 | 5,120,760 | -2.65(-3.27%) |
Apr 02, 2020 | 78.39 | 81.70 | 77.16 | 81.25 | 4,625,564 | +2.31(+2.93%) |
Apr 01, 2020 | 79.39 | 81.11 | 77.79 | 78.94 | 6,598,675 | -2.65(-3.24%) |
Mar 31, 2020 | 84.63 | 84.98 | 81.36 | 81.58 | 6,177,251 | -3.86(-4.52%) |
Mar 30, 2020 | 85.70 | 86.29 | 83.76 | 85.44 | 4,571,806 | +0.28(+0.33%) |
Mar 27, 2020 | 83.49 | 86.94 | 82.96 | 85.16 | 5,348,749 | -1.97(-2.26%) |
Mar 26, 2020 | 82.53 | 87.36 | 81.68 | 87.14 | 7,299,095 | +4.61(+5.59%) |
Mar 25, 2020 | 83.51 | 85.40 | 79.51 | 82.53 | 6,506,655 | -0.66(-0.80%) |
Mar 24, 2020 | 82.03 | 84.44 | 80.48 | 83.19 | 6,947,007 | +2.93(+3.66%) |
Mar 23, 2020 | 82.25 | 83.95 | 78.81 | 80.26 | 8,149,786 | -1.36(-1.67%) |
Mar 20, 2020 | 83.97 | 85.35 | 79.39 | 81.62 | 8,422,534 | -2.44(-2.90%) |
Mar 19, 2020 | 86.17 | 90.65 | 83.36 | 84.05 | 8,803,686 | -2.63(-3.03%) |
Mar 18, 2020 | 79.47 | 88.94 | 78.87 | 86.68 | 12,768,440 | +2.16(+2.55%) |
Mar 17, 2020 | 77.77 | 84.89 | 76.67 | 84.53 | 11,994,952 | +8.50(+11.18%) |
Mar 16, 2020 | 74.98 | 82.27 | 74.67 | 76.03 | 10,312,177 | -6.26(-7.61%) |
Mar 13, 2020 | 79.47 | 82.61 | 76.42 | 82.29 | 12,503,088 | +7.04(+9.35%) |
Mar 12, 2020 | 71.80 | 80.73 | 71.61 | 75.25 | 10,776,087 | -1.59(-2.07%) |
Mar 11, 2020 | 78.44 | 79.62 | 76.25 | 76.84 | 6,364,532 | -4.22(-5.20%) |
Mar 10, 2020 | 79.02 | 81.17 | 76.14 | 81.06 | 10,207,551 | +4.93(+6.47%) |
Mar 09, 2020 | 77.23 | 80.34 | 76.06 | 76.13 | 9,902,792 | -5.96(-7.26%) |
Mar 06, 2020 | 78.86 | 82.51 | 78.72 | 82.09 | 6,410,712 | +0.88(+1.09%) |
Mar 05, 2020 | 81.02 | 82.31 | 80.29 | 81.21 | 6,041,158 | -2.47(-2.95%) |
Mar 04, 2020 | 80.60 | 83.73 | 79.84 | 83.68 | 7,607,756 | +3.95(+4.95%) |
Mar 03, 2020 | 82.84 | 83.84 | 79.09 | 79.73 | 10,605,048 | -1.27(-1.56%) |