Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.35 | 88.82 | 86.67 | 87.14 | 29,633,716 | -2.28(-2.55%) |
May 28, 2020 | 92.19 | 92.20 | 89.02 | 89.43 | 27,618,862 | -1.35(-1.49%) |
May 27, 2020 | 91.41 | 91.86 | 88.48 | 90.78 | 43,974,832 | +4.97(+5.79%) |
May 26, 2020 | 83.19 | 87.31 | 82.94 | 85.81 | 46,033,152 | +5.69(+7.10%) |
May 22, 2020 | 80.61 | 80.92 | 79.45 | 80.12 | 15,139,402 | -0.63(-0.78%) |
May 21, 2020 | 80.84 | 82.17 | 80.30 | 80.75 | 16,319,723 | -1.04(-1.27%) |
May 20, 2020 | 81.23 | 82.74 | 80.93 | 81.79 | 22,942,528 | +2.38(+3.00%) |
May 19, 2020 | 80.64 | 81.67 | 79.34 | 79.41 | 21,875,696 | -1.59(-1.97%) |
May 18, 2020 | 79.43 | 81.63 | 78.70 | 81.00 | 34,079,252 | +4.07(+5.30%) |
May 15, 2020 | 77.78 | 78.16 | 76.39 | 76.93 | 29,143,396 | -1.45(-1.85%) |
May 14, 2020 | 74.08 | 78.91 | 73.79 | 78.38 | 39,228,736 | +3.13(+4.15%) |
May 13, 2020 | 77.36 | 77.79 | 74.69 | 75.25 | 39,579,096 | -2.69(-3.45%) |
May 12, 2020 | 80.73 | 81.31 | 77.82 | 77.94 | 31,194,378 | -2.63(-3.27%) |
May 11, 2020 | 81.59 | 81.59 | 80.00 | 80.57 | 35,607,920 | -2.44(-2.94%) |
May 08, 2020 | 83.11 | 84.25 | 82.49 | 83.02 | 22,885,588 | +1.33(+1.63%) |
May 07, 2020 | 81.80 | 83.20 | 81.12 | 81.68 | 18,721,608 | +0.84(+1.04%) |
May 06, 2020 | 82.53 | 83.07 | 80.54 | 80.84 | 23,416,952 | -1.55(-1.88%) |
May 05, 2020 | 83.87 | 84.37 | 82.30 | 82.39 | 20,163,424 | -0.13(-0.15%) |
May 04, 2020 | 82.41 | 82.99 | 81.31 | 82.51 | 17,555,384 | -0.99(-1.19%) |
May 01, 2020 | 83.73 | 83.95 | 82.24 | 83.51 | 20,711,252 | -2.25(-2.62%) |
Apr 30, 2020 | 85.61 | 86.72 | 84.67 | 85.76 | 21,350,332 | -1.88(-2.15%) |
Apr 29, 2020 | 88.73 | 89.06 | 87.11 | 87.64 | 22,825,808 | +2.30(+2.70%) |
Apr 28, 2020 | 87.59 | 88.09 | 85.10 | 85.34 | 22,592,850 | +0.60(+0.71%) |
Apr 27, 2020 | 82.34 | 85.64 | 81.98 | 84.74 | 25,532,834 | +3.50(+4.31%) |
Apr 24, 2020 | 81.17 | 81.58 | 79.25 | 81.23 | 17,660,012 | +1.18(+1.48%) |
Apr 23, 2020 | 80.37 | 81.74 | 79.94 | 80.05 | 18,556,564 | +0.04(+0.06%) |
Apr 22, 2020 | 81.22 | 82.27 | 79.86 | 80.01 | 18,630,976 | +0.26(+0.33%) |
Apr 21, 2020 | 79.36 | 81.84 | 79.10 | 79.75 | 25,714,670 | -2.38(-2.90%) |
Apr 20, 2020 | 82.81 | 84.82 | 81.01 | 82.13 | 26,421,834 | -3.11(-3.65%) |
Apr 17, 2020 | 82.39 | 85.70 | 81.46 | 85.24 | 33,713,612 | +7.03(+8.99%) |
Apr 16, 2020 | 80.80 | 81.11 | 77.96 | 78.21 | 36,094,176 | -3.10(-3.81%) |
Apr 15, 2020 | 82.42 | 82.42 | 80.71 | 81.31 | 33,623,452 | -4.22(-4.93%) |
Apr 14, 2020 | 90.47 | 91.34 | 83.86 | 85.52 | 51,517,848 | -2.41(-2.74%) |
Apr 13, 2020 | 92.34 | 92.34 | 87.14 | 87.93 | 30,016,460 | -4.09(-4.45%) |
Apr 09, 2020 | 86.80 | 93.49 | 86.77 | 92.03 | 46,993,684 | +7.58(+8.97%) |
Apr 08, 2020 | 82.48 | 84.95 | 81.09 | 84.45 | 25,569,070 | +3.28(+4.04%) |
Apr 07, 2020 | 84.58 | 84.63 | 80.94 | 81.17 | 25,189,086 | +1.06(+1.32%) |
Apr 06, 2020 | 79.69 | 81.48 | 78.54 | 80.11 | 29,938,624 | +4.84(+6.44%) |
Apr 03, 2020 | 77.02 | 78.34 | 74.12 | 75.27 | 23,672,268 | -2.29(-2.96%) |
Apr 02, 2020 | 74.02 | 77.92 | 73.53 | 77.56 | 27,094,620 | +2.79(+3.73%) |
Apr 01, 2020 | 75.43 | 76.72 | 73.79 | 74.77 | 31,608,784 | -5.03(-6.30%) |
Mar 31, 2020 | 81.59 | 83.47 | 79.18 | 79.80 | 26,365,448 | -3.08(-3.71%) |
Mar 30, 2020 | 80.35 | 83.39 | 79.15 | 82.87 | 24,431,160 | +2.10(+2.60%) |
Mar 27, 2020 | 82.60 | 84.06 | 80.26 | 80.77 | 33,894,256 | -6.20(-7.12%) |
Mar 26, 2020 | 82.91 | 87.37 | 82.91 | 86.97 | 33,658,288 | +5.66(+6.97%) |
Mar 25, 2020 | 79.10 | 84.33 | 74.93 | 81.30 | 42,925,220 | +2.92(+3.73%) |
Mar 24, 2020 | 75.25 | 79.86 | 73.48 | 78.38 | 38,746,608 | +8.33(+11.89%) |
Mar 23, 2020 | 73.28 | 74.23 | 69.21 | 70.05 | 36,695,044 | -3.96(-5.35%) |
Mar 20, 2020 | 76.49 | 79.29 | 73.10 | 74.01 | 34,017,688 | -1.60(-2.11%) |
Mar 19, 2020 | 72.29 | 78.09 | 68.17 | 75.60 | 36,296,252 | +1.25(+1.68%) |
Mar 18, 2020 | 77.70 | 80.47 | 71.23 | 74.35 | 46,744,404 | -8.75(-10.53%) |
Mar 17, 2020 | 80.56 | 86.36 | 77.55 | 83.10 | 39,752,880 | +7.76(+10.31%) |
Mar 16, 2020 | 75.52 | 83.30 | 74.94 | 75.34 | 43,518,820 | -16.76(-18.20%) |
Mar 13, 2020 | 85.08 | 92.17 | 81.54 | 92.10 | 43,486,540 | +14.06(+18.01%) |
Mar 12, 2020 | 79.41 | 85.94 | 76.51 | 78.04 | 56,091,456 | -7.01(-8.24%) |
Mar 11, 2020 | 86.59 | 88.68 | 83.80 | 85.05 | 43,041,100 | -4.20(-4.71%) |
Mar 10, 2020 | 87.75 | 89.77 | 83.83 | 89.25 | 35,071,316 | +6.43(+7.77%) |
Mar 09, 2020 | 85.59 | 87.95 | 82.43 | 82.82 | 45,504,088 | -12.98(-13.55%) |
Mar 06, 2020 | 94.18 | 97.78 | 93.08 | 95.79 | 43,053,404 | -5.22(-5.17%) |
Mar 05, 2020 | 102.52 | 103.19 | 99.78 | 101.02 | 28,035,250 | -5.21(-4.91%) |
Mar 04, 2020 | 104.88 | 106.53 | 101.65 | 106.23 | 29,095,878 | +2.56(+2.47%) |
Mar 03, 2020 | 107.22 | 108.97 | 103.03 | 103.67 | 36,709,076 | -4.04(-3.75%) |