Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.71 | 94.83 | 92.93 | 94.61 | 18,410,634 | +1.18(+1.26%) |
May 28, 2020 | 93.27 | 95.14 | 93.20 | 93.43 | 10,950,662 | -0.18(-0.20%) |
May 27, 2020 | 93.07 | 93.65 | 91.09 | 93.61 | 20,118,472 | +0.53(+0.57%) |
May 26, 2020 | 95.04 | 95.11 | 93.01 | 93.08 | 13,459,290 | -0.10(-0.10%) |
May 22, 2020 | 92.71 | 93.30 | 92.33 | 93.18 | 9,573,500 | +0.34(+0.36%) |
May 21, 2020 | 94.06 | 94.34 | 92.78 | 92.84 | 10,655,896 | -1.31(-1.39%) |
May 20, 2020 | 93.41 | 94.33 | 93.36 | 94.15 | 9,418,714 | +2.02(+2.19%) |
May 19, 2020 | 92.51 | 93.57 | 92.10 | 92.14 | 10,402,953 | -0.34(-0.37%) |
May 18, 2020 | 92.04 | 93.00 | 91.72 | 92.47 | 10,373,377 | +2.21(+2.45%) |
May 15, 2020 | 88.39 | 90.28 | 88.14 | 90.26 | 14,514,752 | +0.45(+0.51%) |
May 14, 2020 | 88.06 | 89.87 | 87.10 | 89.81 | 15,778,640 | +1.13(+1.27%) |
May 13, 2020 | 90.28 | 90.98 | 87.51 | 88.68 | 17,574,382 | -1.55(-1.72%) |
May 12, 2020 | 92.51 | 92.77 | 90.17 | 90.23 | 14,000,422 | -1.90(-2.06%) |
May 11, 2020 | 90.90 | 92.68 | 90.72 | 92.14 | 10,752,206 | +0.61(+0.66%) |
May 08, 2020 | 91.06 | 91.65 | 90.53 | 91.53 | 7,882,682 | +1.32(+1.47%) |
May 07, 2020 | 90.08 | 90.71 | 89.94 | 90.20 | 10,919,938 | +1.33(+1.50%) |
May 06, 2020 | 89.04 | 89.73 | 88.48 | 88.87 | 8,770,856 | +0.69(+0.78%) |
May 05, 2020 | 87.98 | 89.31 | 87.83 | 88.19 | 8,994,447 | +1.20(+1.38%) |
May 04, 2020 | 85.45 | 87.08 | 85.06 | 86.99 | 11,110,218 | +1.14(+1.33%) |
May 01, 2020 | 86.33 | 87.54 | 85.52 | 85.85 | 12,421,526 | -2.42(-2.75%) |
Apr 30, 2020 | 88.85 | 88.85 | 87.62 | 88.27 | 15,977,684 | -0.40(-0.45%) |
Apr 29, 2020 | 86.99 | 88.98 | 86.68 | 88.67 | 11,868,481 | +3.50(+4.10%) |
Apr 28, 2020 | 87.39 | 87.45 | 85.06 | 85.17 | 13,080,115 | -1.15(-1.33%) |
Apr 27, 2020 | 86.36 | 86.61 | 85.80 | 86.32 | 8,074,244 | +0.73(+0.86%) |
Apr 24, 2020 | 84.16 | 85.60 | 83.62 | 85.59 | 8,742,796 | +1.78(+2.12%) |
Apr 23, 2020 | 84.58 | 85.54 | 83.74 | 83.81 | 10,960,710 | -0.58(-0.69%) |
Apr 22, 2020 | 83.23 | 84.85 | 82.93 | 84.39 | 12,445,395 | +3.13(+3.85%) |
Apr 21, 2020 | 83.62 | 83.82 | 80.77 | 81.26 | 16,960,246 | -3.55(-4.19%) |
Apr 20, 2020 | 85.03 | 86.16 | 84.70 | 84.82 | 10,563,507 | -1.38(-1.60%) |
Apr 17, 2020 | 86.57 | 86.59 | 84.95 | 86.20 | 14,644,815 | +1.13(+1.33%) |
Apr 16, 2020 | 85.14 | 85.28 | 83.68 | 85.07 | 12,238,925 | +1.02(+1.22%) |
Apr 15, 2020 | 84.21 | 84.73 | 83.42 | 84.04 | 13,388,315 | -1.87(-2.18%) |
Apr 14, 2020 | 84.29 | 86.07 | 83.96 | 85.92 | 16,453,604 | +3.46(+4.19%) |
Apr 13, 2020 | 81.95 | 82.58 | 80.78 | 82.46 | 13,099,194 | +0.18(+0.22%) |
Apr 09, 2020 | 83.23 | 83.65 | 81.69 | 82.28 | 20,328,232 | +0.02(+0.02%) |
Apr 08, 2020 | 81.16 | 82.60 | 80.39 | 82.26 | 14,199,182 | +2.15(+2.69%) |
Apr 07, 2020 | 83.68 | 83.71 | 80.02 | 80.10 | 22,935,164 | -0.72(-0.90%) |
Apr 06, 2020 | 77.75 | 81.36 | 77.25 | 80.83 | 18,610,990 | +6.35(+8.53%) |
Apr 03, 2020 | 75.31 | 76.13 | 73.54 | 74.47 | 16,346,816 | -1.17(-1.54%) |
Apr 02, 2020 | 73.65 | 75.74 | 73.35 | 75.64 | 22,889,114 | +1.73(+2.34%) |
Apr 01, 2020 | 74.93 | 76.53 | 73.35 | 73.91 | 28,467,956 | -3.70(-4.77%) |
Mar 31, 2020 | 78.91 | 80.33 | 77.21 | 77.61 | 20,707,442 | -1.48(-1.87%) |
Mar 30, 2020 | 76.91 | 79.27 | 76.67 | 79.09 | 24,581,386 | +3.20(+4.21%) |
Mar 27, 2020 | 77.02 | 78.47 | 75.56 | 75.89 | 30,281,774 | -3.59(-4.52%) |
Mar 26, 2020 | 75.80 | 79.68 | 75.61 | 79.49 | 29,212,500 | +4.64(+6.19%) |
Mar 25, 2020 | 75.52 | 78.31 | 73.41 | 74.85 | 29,760,606 | -0.10(-0.13%) |
Mar 24, 2020 | 72.10 | 75.00 | 71.81 | 74.95 | 39,000,416 | +6.96(+10.24%) |
Mar 23, 2020 | 68.26 | 69.74 | 65.76 | 67.98 | 43,987,224 | -0.63(-0.91%) |
Mar 20, 2020 | 73.26 | 74.01 | 68.38 | 68.61 | 47,073,600 | -3.30(-4.58%) |
Mar 19, 2020 | 70.98 | 74.35 | 69.28 | 71.91 | 64,251,956 | +0.26(+0.36%) |
Mar 18, 2020 | 69.50 | 72.84 | 67.51 | 71.65 | 55,892,280 | -2.81(-3.77%) |
Mar 17, 2020 | 71.35 | 75.35 | 69.11 | 74.45 | 52,466,996 | +4.75(+6.81%) |
Mar 16, 2020 | 68.90 | 76.09 | 68.39 | 69.71 | 42,284,236 | -11.17(-13.81%) |
Mar 13, 2020 | 76.94 | 81.06 | 73.29 | 80.88 | 34,272,972 | +8.49(+11.73%) |
Mar 12, 2020 | 74.39 | 78.68 | 72.05 | 72.39 | 34,084,832 | -7.83(-9.76%) |
Mar 11, 2020 | 81.94 | 82.44 | 79.07 | 80.22 | 32,966,520 | -3.98(-4.72%) |
Mar 10, 2020 | 82.31 | 84.20 | 79.37 | 84.19 | 37,037,780 | +5.26(+6.67%) |
Mar 09, 2020 | 79.28 | 82.62 | 78.29 | 78.93 | 30,767,408 | -6.48(-7.59%) |
Mar 06, 2020 | 84.34 | 85.92 | 83.09 | 85.41 | 29,995,824 | -1.84(-2.11%) |
Mar 05, 2020 | 87.70 | 89.37 | 86.69 | 87.26 | 25,510,854 | -2.84(-3.16%) |
Mar 04, 2020 | 88.26 | 90.13 | 87.04 | 90.10 | 23,277,278 | +3.71(+4.29%) |
Mar 03, 2020 | 90.31 | 90.94 | 85.48 | 86.39 | 49,433,972 | -3.41(-3.80%) |