Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.45 | 95.47 | 93.24 | 94.83 | 10,742,223 | +0.35(+0.37%) |
May 28, 2020 | 96.04 | 96.62 | 94.27 | 94.48 | 7,567,907 | -1.35(-1.41%) |
May 27, 2020 | 94.15 | 95.94 | 93.67 | 95.83 | 8,247,309 | +3.12(+3.36%) |
May 26, 2020 | 92.10 | 93.49 | 91.42 | 92.71 | 7,488,040 | +2.75(+3.06%) |
May 22, 2020 | 90.60 | 90.82 | 89.57 | 89.96 | 4,220,253 | -0.49(-0.54%) |
May 21, 2020 | 89.12 | 90.56 | 88.63 | 90.45 | 7,820,598 | +1.26(+1.41%) |
May 20, 2020 | 89.43 | 90.06 | 88.95 | 89.19 | 6,614,316 | +1.38(+1.57%) |
May 19, 2020 | 87.17 | 90.02 | 87.15 | 87.81 | 6,787,818 | +0.45(+0.52%) |
May 18, 2020 | 86.83 | 87.89 | 86.24 | 87.36 | 8,878,809 | +3.89(+4.66%) |
May 15, 2020 | 81.80 | 83.70 | 81.45 | 83.47 | 9,551,352 | +0.42(+0.51%) |
May 14, 2020 | 81.56 | 83.08 | 80.71 | 83.05 | 7,744,690 | +0.51(+0.62%) |
May 13, 2020 | 83.84 | 84.19 | 81.75 | 82.54 | 7,021,145 | -2.15(-2.54%) |
May 12, 2020 | 87.83 | 87.96 | 84.58 | 84.69 | 5,857,589 | -2.56(-2.94%) |
May 11, 2020 | 85.83 | 87.72 | 85.53 | 87.25 | 5,145,352 | +0.45(+0.52%) |
May 08, 2020 | 86.46 | 86.97 | 85.96 | 86.80 | 5,720,765 | +1.82(+2.15%) |
May 07, 2020 | 85.78 | 86.59 | 84.80 | 84.98 | 4,758,839 | +0.12(+0.14%) |
May 06, 2020 | 84.49 | 85.10 | 83.89 | 84.86 | 7,651,657 | +1.19(+1.42%) |
May 05, 2020 | 83.04 | 84.95 | 82.55 | 83.67 | 6,588,003 | +1.39(+1.69%) |
May 04, 2020 | 81.25 | 82.33 | 80.90 | 82.28 | 6,616,562 | +0.20(+0.25%) |
May 01, 2020 | 82.20 | 82.62 | 81.38 | 82.08 | 6,410,575 | -1.57(-1.88%) |
Apr 30, 2020 | 83.48 | 84.44 | 83.00 | 83.65 | 9,765,429 | -0.85(-1.01%) |
Apr 29, 2020 | 86.36 | 87.69 | 84.28 | 84.51 | 9,856,905 | -0.70(-0.82%) |
Apr 28, 2020 | 86.89 | 87.04 | 85.04 | 85.21 | 5,362,150 | -0.55(-0.64%) |
Apr 27, 2020 | 84.80 | 86.23 | 83.78 | 85.75 | 7,165,146 | +0.96(+1.13%) |
Apr 24, 2020 | 85.29 | 85.51 | 84.10 | 84.79 | 4,637,745 | +0.98(+1.17%) |
Apr 23, 2020 | 85.34 | 85.91 | 83.73 | 83.82 | 5,568,698 | -1.36(-1.60%) |
Apr 22, 2020 | 83.46 | 85.82 | 82.92 | 85.18 | 6,735,726 | +3.43(+4.19%) |
Apr 21, 2020 | 82.51 | 83.38 | 81.65 | 81.75 | 6,875,037 | -2.59(-3.07%) |
Apr 20, 2020 | 84.85 | 85.82 | 83.98 | 84.34 | 7,549,716 | -1.93(-2.24%) |
Apr 17, 2020 | 85.40 | 86.60 | 84.78 | 86.27 | 8,453,326 | +3.46(+4.18%) |
Apr 16, 2020 | 81.97 | 83.03 | 81.13 | 82.81 | 9,766,158 | +1.21(+1.48%) |
Apr 15, 2020 | 81.44 | 82.41 | 80.32 | 81.60 | 8,392,904 | -2.33(-2.78%) |
Apr 14, 2020 | 82.47 | 84.22 | 82.02 | 83.93 | 6,666,819 | +2.89(+3.56%) |
Apr 13, 2020 | 82.33 | 82.51 | 80.74 | 81.04 | 5,291,930 | -2.24(-2.68%) |
Apr 09, 2020 | 83.18 | 83.85 | 81.71 | 83.28 | 8,101,698 | +1.43(+1.75%) |
Apr 08, 2020 | 81.27 | 82.30 | 80.23 | 81.85 | 6,922,254 | +1.09(+1.35%) |
Apr 07, 2020 | 85.11 | 85.27 | 80.63 | 80.75 | 10,908,967 | -0.45(-0.56%) |
Apr 06, 2020 | 78.60 | 81.60 | 77.92 | 81.21 | 11,739,591 | +5.54(+7.32%) |
Apr 03, 2020 | 76.15 | 76.56 | 74.75 | 75.67 | 8,834,237 | -1.23(-1.60%) |
Apr 02, 2020 | 75.80 | 78.30 | 74.04 | 76.90 | 13,268,262 | +0.87(+1.15%) |
Apr 01, 2020 | 76.27 | 77.90 | 75.35 | 76.02 | 10,182,620 | -3.37(-4.24%) |
Mar 31, 2020 | 81.69 | 82.26 | 79.07 | 79.39 | 10,016,531 | -2.53(-3.09%) |
Mar 30, 2020 | 80.60 | 82.48 | 78.20 | 81.93 | 11,421,234 | +2.06(+2.58%) |
Mar 27, 2020 | 78.39 | 82.27 | 76.29 | 79.86 | 14,781,361 | -1.03(-1.27%) |
Mar 26, 2020 | 76.93 | 83.35 | 76.77 | 80.89 | 17,928,856 | +5.08(+6.70%) |
Mar 25, 2020 | 76.87 | 80.11 | 73.12 | 75.81 | 28,190,782 | +6.41(+9.24%) |
Mar 24, 2020 | 63.04 | 69.72 | 61.41 | 69.40 | 19,587,966 | +9.14(+15.18%) |
Mar 23, 2020 | 62.37 | 64.17 | 58.13 | 60.26 | 18,421,834 | -4.46(-6.89%) |
Mar 20, 2020 | 68.62 | 71.06 | 64.48 | 64.72 | 16,426,421 | -2.77(-4.11%) |
Mar 19, 2020 | 64.33 | 69.77 | 61.55 | 67.49 | 16,859,108 | +2.21(+3.38%) |
Mar 18, 2020 | 62.17 | 65.57 | 57.57 | 65.29 | 20,316,418 | -1.73(-2.58%) |
Mar 17, 2020 | 64.78 | 70.36 | 59.88 | 67.01 | 17,843,116 | +2.93(+4.57%) |
Mar 16, 2020 | 62.64 | 70.02 | 60.81 | 64.09 | 18,731,604 | -8.43(-11.63%) |
Mar 13, 2020 | 75.04 | 75.04 | 68.86 | 72.52 | 22,781,240 | +1.32(+1.86%) |
Mar 12, 2020 | 75.06 | 75.31 | 70.05 | 71.20 | 22,442,560 | -9.40(-11.67%) |
Mar 11, 2020 | 80.60 | 81.21 | 78.75 | 80.60 | 16,854,248 | -4.13(-4.87%) |
Mar 10, 2020 | 83.18 | 84.82 | 79.53 | 84.73 | 13,293,206 | +3.02(+3.70%) |
Mar 09, 2020 | 78.58 | 83.23 | 77.65 | 81.70 | 13,831,963 | -3.08(-3.63%) |
Mar 06, 2020 | 84.78 | 85.77 | 82.41 | 84.78 | 12,856,896 | -2.13(-2.45%) |
Mar 05, 2020 | 87.57 | 87.97 | 86.30 | 86.92 | 9,223,787 | -3.08(-3.42%) |
Mar 04, 2020 | 88.35 | 90.02 | 87.16 | 90.00 | 7,195,490 | +2.74(+3.15%) |
Mar 03, 2020 | 88.99 | 91.14 | 86.91 | 87.25 | 15,389,690 | -1.68(-1.89%) |