Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.44 | 95.24 | 91.97 | 93.40 | 4,685,380 | -1.26(-1.33%) |
May 28, 2020 | 93.01 | 96.91 | 91.25 | 94.66 | 4,450,459 | +1.71(+1.84%) |
May 27, 2020 | 91.72 | 93.05 | 90.36 | 92.95 | 3,087,861 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.60 | 90.75 | 91.13 | 4,614,557 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.43 | 5,543,703 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,835 | +3.02(+3.44%) |
May 20, 2020 | 87.48 | 88.91 | 86.69 | 87.55 | 2,524,758 | +0.96(+1.11%) |
May 19, 2020 | 87.21 | 88.25 | 84.71 | 86.59 | 3,446,323 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.30 | 2,680,327 | +5.12(+6.24%) |
May 15, 2020 | 80.65 | 82.84 | 79.32 | 82.18 | 3,184,663 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,842 | +0.77(+0.96%) |
May 13, 2020 | 82.79 | 83.18 | 79.59 | 80.65 | 2,276,569 | -2.79(-3.35%) |
May 12, 2020 | 87.51 | 87.87 | 82.96 | 83.44 | 2,389,336 | -3.98(-4.55%) |
May 11, 2020 | 86.79 | 88.05 | 85.60 | 87.42 | 1,659,081 | -0.68(-0.78%) |
May 08, 2020 | 87.75 | 88.24 | 87.14 | 88.10 | 1,536,324 | +1.55(+1.79%) |
May 07, 2020 | 87.31 | 88.49 | 86.46 | 86.55 | 2,373,537 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.97 | 85.14 | 85.60 | 2,012,539 | +0.09(+0.10%) |
May 05, 2020 | 86.69 | 87.64 | 84.85 | 85.51 | 2,515,573 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.55 | 85.14 | 1,935,418 | -0.55(-0.64%) |
May 01, 2020 | 85.01 | 86.29 | 84.16 | 85.69 | 2,065,873 | -2.31(-2.63%) |
Apr 30, 2020 | 91.93 | 92.55 | 87.71 | 88.00 | 3,174,236 | -5.48(-5.86%) |
Apr 29, 2020 | 93.57 | 95.08 | 91.64 | 93.49 | 3,688,131 | +4.34(+4.87%) |
Apr 28, 2020 | 90.60 | 97.37 | 88.78 | 89.14 | 4,983,126 | +1.65(+1.88%) |
Apr 27, 2020 | 83.72 | 87.75 | 83.32 | 87.49 | 3,361,891 | +5.14(+6.25%) |
Apr 24, 2020 | 79.96 | 83.13 | 79.58 | 82.35 | 2,298,310 | +2.75(+3.46%) |
Apr 23, 2020 | 81.61 | 82.20 | 79.30 | 79.60 | 3,863,479 | -1.19(-1.48%) |
Apr 22, 2020 | 81.95 | 82.82 | 78.93 | 80.79 | 3,390,364 | +1.13(+1.41%) |
Apr 21, 2020 | 80.58 | 82.37 | 78.63 | 79.66 | 4,313,266 | -3.67(-4.40%) |
Apr 20, 2020 | 87.16 | 87.16 | 83.28 | 83.33 | 3,701,626 | -5.02(-5.68%) |
Apr 17, 2020 | 86.75 | 88.64 | 85.46 | 88.35 | 5,274,725 | +4.36(+5.20%) |
Apr 16, 2020 | 85.30 | 85.56 | 83.20 | 83.99 | 2,709,899 | -1.32(-1.55%) |
Apr 15, 2020 | 83.40 | 86.07 | 83.03 | 85.31 | 2,474,425 | -2.32(-2.65%) |
Apr 14, 2020 | 85.26 | 88.00 | 85.10 | 87.63 | 3,150,179 | +3.82(+4.56%) |
Apr 13, 2020 | 85.75 | 85.75 | 81.97 | 83.80 | 2,275,929 | -1.68(-1.96%) |
Apr 09, 2020 | 87.06 | 89.23 | 84.66 | 85.48 | 2,796,611 | -0.30(-0.35%) |
Apr 08, 2020 | 82.60 | 88.49 | 81.59 | 85.78 | 3,139,227 | +4.08(+5.00%) |
Apr 07, 2020 | 90.22 | 92.45 | 81.37 | 81.70 | 6,090,916 | -2.28(-2.72%) |
Apr 06, 2020 | 77.06 | 84.83 | 75.28 | 83.98 | 5,586,593 | +11.97(+16.63%) |
Apr 03, 2020 | 75.69 | 76.32 | 71.45 | 72.00 | 3,669,364 | -4.48(-5.86%) |
Apr 02, 2020 | 77.06 | 79.25 | 72.85 | 76.48 | 4,295,249 | -1.63(-2.08%) |
Apr 01, 2020 | 79.28 | 82.23 | 76.96 | 78.11 | 4,639,347 | -5.66(-6.76%) |
Mar 31, 2020 | 81.01 | 85.53 | 80.66 | 83.78 | 5,061,667 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.75 | 3,360,836 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.06 | 79.52 | 3,626,282 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.32 | 82.46 | 5,643,915 | +4.15(+5.30%) |
Mar 25, 2020 | 71.23 | 81.74 | 70.12 | 78.30 | 5,870,986 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.16 | 63.64 | 68.95 | 8,669,896 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,832 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.55 | 10,390,409 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.78 | 55.55 | 62.61 | 8,262,134 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,628 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.20 | 67.01 | 8,162,316 | -4.21(-5.91%) |
Mar 16, 2020 | 81.24 | 81.24 | 70.50 | 71.21 | 5,069,898 | -17.93(-20.11%) |
Mar 13, 2020 | 91.83 | 93.28 | 84.01 | 89.15 | 4,475,924 | +1.42(+1.62%) |
Mar 12, 2020 | 88.99 | 92.63 | 87.42 | 87.72 | 5,491,874 | -6.92(-7.32%) |
Mar 11, 2020 | 95.47 | 96.96 | 93.94 | 94.65 | 3,885,725 | -3.16(-3.23%) |
Mar 10, 2020 | 93.30 | 97.88 | 91.98 | 97.81 | 4,082,806 | +6.76(+7.43%) |
Mar 09, 2020 | 93.14 | 93.94 | 90.66 | 91.05 | 4,235,575 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.44 | 4,102,921 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.70 | 97.65 | 3,266,412 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.11 | 101.61 | 105.21 | 5,142,784 | +0.33(+0.31%) |
Mar 03, 2020 | 106.59 | 109.77 | 103.32 | 104.89 | 3,623,320 | -2.65(-2.46%) |