Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.47 | 88.78 | 87.03 | 88.58 | 2,332,519 | -0.41(-0.46%) |
May 28, 2020 | 89.29 | 89.94 | 87.77 | 88.99 | 2,134,076 | +0.97(+1.10%) |
May 27, 2020 | 86.83 | 88.04 | 85.14 | 88.02 | 3,010,826 | +3.31(+3.91%) |
May 26, 2020 | 88.17 | 88.37 | 84.54 | 84.70 | 3,060,990 | -0.69(-0.81%) |
May 22, 2020 | 85.05 | 85.61 | 83.48 | 85.40 | 1,676,833 | +0.62(+0.73%) |
May 21, 2020 | 86.90 | 87.21 | 82.93 | 84.78 | 3,300,283 | -2.58(-2.95%) |
May 20, 2020 | 88.77 | 89.11 | 87.14 | 87.35 | 2,650,147 | -0.25(-0.29%) |
May 19, 2020 | 88.59 | 89.51 | 87.56 | 87.60 | 1,310,657 | -1.59(-1.79%) |
May 18, 2020 | 88.52 | 90.09 | 88.32 | 89.20 | 1,789,670 | +3.30(+3.84%) |
May 15, 2020 | 83.83 | 86.11 | 82.90 | 85.90 | 2,708,781 | +1.31(+1.55%) |
May 14, 2020 | 82.12 | 84.79 | 80.62 | 84.59 | 1,876,886 | +1.66(+2.00%) |
May 13, 2020 | 87.30 | 87.71 | 82.36 | 82.93 | 3,106,966 | -4.93(-5.61%) |
May 12, 2020 | 91.93 | 92.36 | 87.84 | 87.86 | 1,814,408 | -3.86(-4.21%) |
May 11, 2020 | 89.95 | 92.24 | 88.96 | 91.72 | 2,308,498 | +0.95(+1.04%) |
May 08, 2020 | 92.40 | 92.58 | 90.64 | 90.77 | 2,462,286 | -0.05(-0.06%) |
May 07, 2020 | 92.39 | 93.71 | 90.21 | 90.83 | 2,674,430 | -0.57(-0.62%) |
May 06, 2020 | 92.16 | 93.93 | 90.99 | 91.40 | 2,744,216 | -0.60(-0.66%) |
May 05, 2020 | 91.10 | 93.05 | 91.10 | 92.00 | 2,228,354 | +1.63(+1.80%) |
May 04, 2020 | 89.14 | 90.73 | 88.41 | 90.37 | 1,719,205 | +0.54(+0.60%) |
May 01, 2020 | 90.04 | 90.59 | 89.07 | 89.83 | 2,427,199 | -1.78(-1.95%) |
Apr 30, 2020 | 93.32 | 94.55 | 91.16 | 91.61 | 2,740,527 | -3.69(-3.87%) |
Apr 29, 2020 | 94.16 | 96.11 | 92.56 | 95.30 | 2,954,722 | +3.58(+3.91%) |
Apr 28, 2020 | 94.74 | 96.13 | 91.58 | 91.72 | 2,285,474 | -1.13(-1.21%) |
Apr 27, 2020 | 91.69 | 93.29 | 91.55 | 92.85 | 1,820,701 | +1.49(+1.63%) |
Apr 24, 2020 | 90.70 | 91.64 | 89.39 | 91.36 | 1,999,830 | +1.79(+2.00%) |
Apr 23, 2020 | 92.44 | 93.03 | 89.54 | 89.57 | 1,856,692 | -2.29(-2.49%) |
Apr 22, 2020 | 91.76 | 92.63 | 89.96 | 91.85 | 2,030,411 | +1.71(+1.90%) |
Apr 21, 2020 | 89.41 | 92.11 | 88.64 | 90.14 | 1,922,734 | -2.37(-2.56%) |
Apr 20, 2020 | 92.93 | 94.81 | 91.40 | 92.51 | 2,641,368 | -1.98(-2.10%) |
Apr 17, 2020 | 92.76 | 95.28 | 90.17 | 94.49 | 4,431,360 | +4.49(+4.99%) |
Apr 16, 2020 | 88.05 | 90.28 | 87.91 | 90.00 | 2,407,937 | +1.79(+2.03%) |
Apr 15, 2020 | 88.92 | 89.97 | 87.78 | 88.21 | 2,261,338 | -4.05(-4.39%) |
Apr 14, 2020 | 90.16 | 92.86 | 89.26 | 92.26 | 2,657,867 | +4.00(+4.53%) |
Apr 13, 2020 | 91.70 | 92.09 | 87.70 | 88.26 | 2,471,251 | -2.11(-2.33%) |
Apr 09, 2020 | 89.11 | 92.03 | 88.08 | 90.37 | 3,013,680 | +2.78(+3.18%) |
Apr 08, 2020 | 84.69 | 88.59 | 82.41 | 87.59 | 2,167,343 | +4.25(+5.10%) |
Apr 07, 2020 | 87.90 | 89.68 | 83.09 | 83.33 | 2,972,901 | -0.89(-1.06%) |
Apr 06, 2020 | 81.53 | 85.23 | 79.83 | 84.23 | 2,674,190 | +6.81(+8.79%) |
Apr 03, 2020 | 76.63 | 78.35 | 75.43 | 77.42 | 3,624,477 | +0.15(+0.20%) |
Apr 02, 2020 | 77.70 | 80.81 | 75.69 | 77.26 | 2,864,618 | -0.55(-0.71%) |
Apr 01, 2020 | 77.90 | 79.98 | 76.87 | 77.81 | 2,980,138 | -4.80(-5.81%) |
Mar 31, 2020 | 84.12 | 84.83 | 82.15 | 82.61 | 2,814,608 | -2.62(-3.07%) |
Mar 30, 2020 | 79.51 | 85.82 | 76.99 | 85.24 | 3,048,294 | +5.57(+6.99%) |
Mar 27, 2020 | 77.55 | 83.39 | 76.67 | 79.67 | 2,956,276 | -0.94(-1.16%) |
Mar 26, 2020 | 74.85 | 81.52 | 74.76 | 80.61 | 3,956,666 | +5.85(+7.83%) |
Mar 25, 2020 | 70.12 | 78.09 | 67.56 | 74.75 | 3,930,116 | +4.58(+6.52%) |
Mar 24, 2020 | 70.34 | 71.31 | 68.18 | 70.18 | 3,550,271 | +4.22(+6.40%) |
Mar 23, 2020 | 64.61 | 68.38 | 62.02 | 65.95 | 3,532,297 | -0.58(-0.87%) |
Mar 20, 2020 | 68.77 | 70.84 | 63.73 | 66.53 | 4,342,644 | -0.74(-1.10%) |
Mar 19, 2020 | 66.76 | 70.72 | 63.70 | 67.27 | 2,748,972 | -0.77(-1.14%) |
Mar 18, 2020 | 73.46 | 75.43 | 57.76 | 68.04 | 4,016,561 | -11.16(-14.09%) |
Mar 17, 2020 | 78.50 | 81.64 | 76.80 | 79.20 | 3,239,897 | +2.67(+3.48%) |
Mar 16, 2020 | 70.25 | 81.54 | 70.25 | 76.54 | 4,005,522 | -7.02(-8.40%) |
Mar 13, 2020 | 80.57 | 83.81 | 74.84 | 83.55 | 4,003,991 | +8.08(+10.70%) |
Mar 12, 2020 | 77.49 | 81.40 | 75.40 | 75.47 | 4,882,954 | -8.08(-9.67%) |
Mar 11, 2020 | 86.69 | 87.07 | 81.55 | 83.55 | 2,955,709 | -5.85(-6.54%) |
Mar 10, 2020 | 89.52 | 90.24 | 85.18 | 89.40 | 2,788,262 | +3.29(+3.82%) |
Mar 09, 2020 | 89.68 | 90.21 | 84.68 | 86.11 | 2,805,149 | -10.38(-10.76%) |
Mar 06, 2020 | 93.85 | 97.01 | 93.58 | 96.49 | 3,639,023 | -1.19(-1.22%) |
Mar 05, 2020 | 100.11 | 100.95 | 96.40 | 97.68 | 2,731,300 | -5.45(-5.28%) |
Mar 04, 2020 | 100.27 | 103.47 | 99.22 | 103.13 | 2,116,196 | +4.78(+4.86%) |
Mar 03, 2020 | 101.26 | 102.29 | 97.27 | 98.35 | 3,120,433 | -3.13(-3.08%) |