Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.23 | 91.52 | 89.10 | 91.28 | 576,464 | -0.64(-0.70%) |
May 28, 2020 | 93.46 | 93.46 | 91.10 | 91.92 | 440,947 | -0.42(-0.45%) |
May 27, 2020 | 89.71 | 92.46 | 89.19 | 92.34 | 537,727 | +4.31(+4.90%) |
May 26, 2020 | 88.84 | 89.41 | 87.58 | 88.03 | 299,970 | +2.51(+2.93%) |
May 22, 2020 | 85.40 | 85.99 | 83.79 | 85.53 | 159,978 | +0.17(+0.20%) |
May 21, 2020 | 85.29 | 86.51 | 85.12 | 85.36 | 392,181 | -0.02(-0.02%) |
May 20, 2020 | 85.91 | 87.20 | 85.11 | 85.38 | 441,734 | -0.11(-0.13%) |
May 19, 2020 | 86.84 | 88.16 | 85.39 | 85.49 | 352,935 | -1.92(-2.19%) |
May 18, 2020 | 85.39 | 87.93 | 84.69 | 87.41 | 476,327 | +5.54(+6.76%) |
May 15, 2020 | 79.64 | 82.13 | 78.35 | 81.87 | 328,298 | +1.89(+2.36%) |
May 14, 2020 | 76.12 | 80.17 | 75.00 | 79.98 | 422,878 | +2.35(+3.02%) |
May 13, 2020 | 78.67 | 80.42 | 77.16 | 77.63 | 492,320 | -3.71(-4.56%) |
May 12, 2020 | 85.64 | 85.64 | 81.35 | 81.35 | 459,055 | -4.06(-4.75%) |
May 11, 2020 | 84.54 | 85.96 | 83.61 | 85.40 | 604,081 | -1.44(-1.66%) |
May 08, 2020 | 84.78 | 87.03 | 84.54 | 86.84 | 492,768 | +3.76(+4.52%) |
May 07, 2020 | 82.68 | 84.36 | 82.68 | 83.09 | 308,145 | +2.09(+2.57%) |
May 06, 2020 | 82.06 | 82.51 | 80.16 | 81.00 | 383,130 | -0.43(-0.53%) |
May 05, 2020 | 83.14 | 84.07 | 81.36 | 81.43 | 424,876 | -0.29(-0.35%) |
May 04, 2020 | 81.39 | 82.69 | 80.61 | 81.72 | 426,072 | -0.34(-0.41%) |
May 01, 2020 | 81.79 | 84.54 | 81.08 | 82.06 | 412,565 | -1.71(-2.04%) |
Apr 30, 2020 | 87.39 | 87.96 | 83.49 | 83.77 | 922,215 | -5.01(-5.65%) |
Apr 29, 2020 | 85.27 | 90.04 | 85.27 | 88.78 | 434,851 | +5.12(+6.13%) |
Apr 28, 2020 | 85.22 | 86.03 | 82.49 | 83.66 | 473,548 | -0.71(-0.84%) |
Apr 27, 2020 | 82.05 | 85.25 | 80.79 | 84.37 | 394,825 | +2.90(+3.56%) |
Apr 24, 2020 | 83.21 | 83.21 | 80.14 | 81.47 | 558,749 | +1.13(+1.41%) |
Apr 23, 2020 | 79.61 | 84.60 | 79.49 | 80.34 | 572,700 | +1.95(+2.48%) |
Apr 22, 2020 | 79.75 | 80.42 | 77.29 | 78.39 | 560,005 | +0.32(+0.41%) |
Apr 21, 2020 | 77.29 | 79.21 | 76.55 | 78.07 | 393,335 | -1.45(-1.82%) |
Apr 20, 2020 | 79.92 | 82.11 | 79.19 | 79.52 | 423,396 | -2.83(-3.44%) |
Apr 17, 2020 | 79.78 | 82.73 | 79.78 | 82.36 | 482,181 | +5.02(+6.49%) |
Apr 16, 2020 | 77.77 | 78.23 | 74.87 | 77.33 | 1,073,766 | -0.21(-0.27%) |
Apr 15, 2020 | 79.56 | 80.23 | 76.78 | 77.54 | 622,279 | -5.42(-6.54%) |
Apr 14, 2020 | 83.63 | 85.01 | 81.69 | 82.96 | 324,763 | +1.42(+1.74%) |
Apr 13, 2020 | 83.49 | 84.16 | 81.19 | 81.54 | 367,088 | -2.47(-2.94%) |
Apr 09, 2020 | 84.16 | 86.59 | 83.23 | 84.01 | 436,305 | +1.99(+2.43%) |
Apr 08, 2020 | 80.69 | 83.87 | 78.83 | 82.02 | 371,199 | +2.37(+2.97%) |
Apr 07, 2020 | 81.57 | 83.15 | 79.63 | 79.65 | 410,326 | +0.80(+1.02%) |
Apr 06, 2020 | 78.31 | 79.55 | 77.72 | 78.85 | 1,179,085 | +4.26(+5.72%) |
Apr 03, 2020 | 76.81 | 78.47 | 73.15 | 74.59 | 452,773 | -3.53(-4.51%) |
Apr 02, 2020 | 78.11 | 79.79 | 74.82 | 78.11 | 547,638 | +0.37(+0.48%) |
Apr 01, 2020 | 78.53 | 80.56 | 76.33 | 77.74 | 676,383 | -4.17(-5.09%) |
Mar 31, 2020 | 83.32 | 85.36 | 80.93 | 81.91 | 702,294 | -1.01(-1.22%) |
Mar 30, 2020 | 78.45 | 83.47 | 76.46 | 82.92 | 621,713 | +4.91(+6.29%) |
Mar 27, 2020 | 82.53 | 83.28 | 77.65 | 78.01 | 766,956 | -7.61(-8.89%) |
Mar 26, 2020 | 78.83 | 86.12 | 78.31 | 85.62 | 1,027,232 | +7.66(+9.82%) |
Mar 25, 2020 | 77.53 | 83.74 | 75.18 | 77.96 | 1,098,984 | +0.52(+0.68%) |
Mar 24, 2020 | 69.43 | 77.94 | 69.07 | 77.44 | 927,911 | +10.65(+15.95%) |
Mar 23, 2020 | 69.58 | 70.36 | 65.99 | 66.79 | 936,402 | -2.80(-4.02%) |
Mar 20, 2020 | 73.38 | 75.34 | 68.82 | 69.58 | 1,101,778 | -3.66(-4.99%) |
Mar 19, 2020 | 70.27 | 77.05 | 68.27 | 73.24 | 945,963 | +2.19(+3.08%) |
Mar 18, 2020 | 73.18 | 75.05 | 70.15 | 71.05 | 1,027,726 | -6.99(-8.95%) |
Mar 17, 2020 | 76.85 | 79.81 | 73.61 | 78.04 | 1,094,553 | +2.69(+3.57%) |
Mar 16, 2020 | 74.34 | 81.35 | 70.63 | 75.34 | 1,019,734 | -8.74(-10.40%) |
Mar 13, 2020 | 85.43 | 85.53 | 79.58 | 84.09 | 1,102,954 | +3.62(+4.50%) |
Mar 12, 2020 | 83.03 | 86.34 | 74.90 | 80.47 | 828,326 | -8.23(-9.28%) |
Mar 11, 2020 | 89.43 | 91.13 | 87.44 | 88.70 | 688,109 | -3.26(-3.55%) |
Mar 10, 2020 | 90.13 | 92.26 | 88.01 | 91.96 | 820,369 | +4.40(+5.03%) |
Mar 09, 2020 | 92.16 | 92.16 | 87.42 | 87.56 | 714,729 | -7.85(-8.23%) |
Mar 06, 2020 | 94.88 | 96.90 | 94.14 | 95.41 | 754,249 | -2.40(-2.45%) |
Mar 05, 2020 | 98.80 | 99.32 | 97.25 | 97.81 | 551,393 | -3.19(-3.16%) |
Mar 04, 2020 | 99.38 | 101.20 | 97.55 | 100.99 | 539,687 | +3.09(+3.16%) |
Mar 03, 2020 | 98.26 | 101.67 | 97.33 | 97.90 | 665,454 | -0.36(-0.37%) |