Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.30 | 91.15 | 89.26 | 90.91 | 1,659,256 | +0.90(+1.00%) |
May 28, 2020 | 89.97 | 92.00 | 89.47 | 90.01 | 1,376,690 | +1.02(+1.15%) |
May 27, 2020 | 86.73 | 89.10 | 86.53 | 88.99 | 1,222,937 | +2.43(+2.81%) |
May 26, 2020 | 90.58 | 90.58 | 86.38 | 86.56 | 1,074,743 | -2.25(-2.53%) |
May 22, 2020 | 87.87 | 89.33 | 87.87 | 88.81 | 1,077,190 | +0.85(+0.96%) |
May 21, 2020 | 87.88 | 88.93 | 86.95 | 87.96 | 1,129,406 | -0.46(-0.52%) |
May 20, 2020 | 85.81 | 90.71 | 84.88 | 88.42 | 2,467,407 | +2.96(+3.46%) |
May 19, 2020 | 84.68 | 86.19 | 84.38 | 85.46 | 1,031,660 | +0.41(+0.48%) |
May 18, 2020 | 83.94 | 85.81 | 83.76 | 85.05 | 1,118,856 | +3.29(+4.02%) |
May 15, 2020 | 79.48 | 81.83 | 79.19 | 81.76 | 1,776,823 | +2.04(+2.56%) |
May 14, 2020 | 78.75 | 79.84 | 77.33 | 79.72 | 1,568,607 | -0.11(-0.14%) |
May 13, 2020 | 83.65 | 84.44 | 79.38 | 79.84 | 1,602,822 | -4.20(-5.00%) |
May 12, 2020 | 86.77 | 87.27 | 83.99 | 84.04 | 1,203,623 | -1.95(-2.27%) |
May 11, 2020 | 84.50 | 87.15 | 83.98 | 85.99 | 1,332,471 | +2.42(+2.89%) |
May 08, 2020 | 85.90 | 87.66 | 82.63 | 83.57 | 1,239,020 | -0.62(-0.73%) |
May 07, 2020 | 82.16 | 85.22 | 82.16 | 84.19 | 1,850,168 | +3.07(+3.79%) |
May 06, 2020 | 83.82 | 84.02 | 80.83 | 81.12 | 1,436,436 | -2.34(-2.81%) |
May 05, 2020 | 83.01 | 84.86 | 81.22 | 83.46 | 1,422,529 | +1.47(+1.79%) |
May 04, 2020 | 81.56 | 82.59 | 80.94 | 81.99 | 1,427,184 | +0.04(+0.05%) |
May 01, 2020 | 83.82 | 83.82 | 80.75 | 81.95 | 1,181,364 | -3.11(-3.66%) |
Apr 30, 2020 | 84.16 | 86.36 | 84.07 | 85.06 | 1,774,729 | +0.30(+0.36%) |
Apr 29, 2020 | 85.42 | 86.60 | 83.82 | 84.76 | 1,981,511 | -0.18(-0.21%) |
Apr 28, 2020 | 87.28 | 87.36 | 84.67 | 84.94 | 1,535,817 | -1.19(-1.38%) |
Apr 27, 2020 | 85.00 | 86.67 | 84.21 | 86.13 | 2,016,518 | +1.97(+2.35%) |
Apr 24, 2020 | 82.95 | 84.86 | 81.34 | 84.15 | 1,397,442 | +1.37(+1.65%) |
Apr 23, 2020 | 82.91 | 84.57 | 82.43 | 82.79 | 1,092,417 | +0.72(+0.88%) |
Apr 22, 2020 | 82.52 | 83.61 | 81.77 | 82.07 | 960,215 | +0.88(+1.09%) |
Apr 21, 2020 | 83.91 | 84.08 | 80.10 | 81.18 | 1,325,815 | -3.84(-4.52%) |
Apr 20, 2020 | 83.48 | 85.49 | 82.63 | 85.03 | 1,087,740 | +0.41(+0.48%) |
Apr 17, 2020 | 84.21 | 85.28 | 82.81 | 84.62 | 1,759,714 | +2.76(+3.37%) |
Apr 16, 2020 | 83.74 | 84.68 | 81.15 | 81.86 | 1,764,424 | -1.94(-2.32%) |
Apr 15, 2020 | 83.43 | 85.11 | 81.20 | 83.80 | 1,019,870 | -1.03(-1.22%) |
Apr 14, 2020 | 83.10 | 85.29 | 82.61 | 84.84 | 1,038,555 | +3.77(+4.65%) |
Apr 13, 2020 | 83.07 | 83.07 | 79.90 | 81.07 | 2,233,337 | -2.24(-2.69%) |
Apr 09, 2020 | 83.66 | 84.83 | 82.22 | 83.31 | 1,421,474 | -0.49(-0.59%) |
Apr 08, 2020 | 82.48 | 84.56 | 80.79 | 83.80 | 1,823,024 | +1.07(+1.30%) |
Apr 07, 2020 | 84.31 | 84.85 | 82.18 | 82.73 | 1,381,911 | +0.86(+1.05%) |
Apr 06, 2020 | 80.95 | 82.38 | 78.81 | 81.87 | 1,596,646 | +4.70(+6.09%) |
Apr 03, 2020 | 79.00 | 80.29 | 76.27 | 77.17 | 1,599,184 | -2.42(-3.04%) |
Apr 02, 2020 | 80.30 | 82.09 | 75.90 | 79.59 | 2,709,390 | -2.22(-2.71%) |
Apr 01, 2020 | 83.69 | 84.16 | 79.87 | 81.81 | 1,408,763 | -2.15(-2.56%) |
Mar 31, 2020 | 83.72 | 86.08 | 82.64 | 83.96 | 2,186,844 | +0.38(+0.45%) |
Mar 30, 2020 | 79.25 | 84.01 | 78.21 | 83.58 | 1,865,821 | +6.00(+7.73%) |
Mar 27, 2020 | 76.79 | 79.75 | 76.07 | 77.59 | 1,686,986 | -2.26(-2.83%) |
Mar 26, 2020 | 71.98 | 80.81 | 71.72 | 79.85 | 3,440,213 | +8.36(+11.69%) |
Mar 25, 2020 | 75.46 | 77.29 | 71.26 | 71.49 | 2,407,483 | -4.27(-5.64%) |
Mar 24, 2020 | 73.73 | 76.49 | 72.26 | 75.76 | 2,057,302 | +5.62(+8.01%) |
Mar 23, 2020 | 76.17 | 76.17 | 68.36 | 70.14 | 2,355,596 | -6.34(-8.29%) |
Mar 20, 2020 | 82.39 | 83.14 | 75.25 | 76.48 | 3,376,818 | -5.11(-6.27%) |
Mar 19, 2020 | 78.83 | 82.29 | 76.25 | 81.59 | 2,307,342 | +0.98(+1.21%) |
Mar 18, 2020 | 80.55 | 86.11 | 74.13 | 80.61 | 3,403,602 | -4.30(-5.06%) |
Mar 17, 2020 | 78.55 | 85.13 | 77.99 | 84.91 | 3,997,332 | +8.54(+11.18%) |
Mar 16, 2020 | 72.10 | 82.94 | 72.10 | 76.37 | 2,927,480 | -9.01(-10.56%) |
Mar 13, 2020 | 79.41 | 85.55 | 76.52 | 85.39 | 2,988,405 | +9.02(+11.82%) |
Mar 12, 2020 | 76.34 | 79.96 | 75.03 | 76.36 | 7,492,274 | -4.24(-5.26%) |
Mar 11, 2020 | 79.77 | 81.70 | 78.79 | 80.60 | 2,513,749 | -1.05(-1.29%) |
Mar 10, 2020 | 80.97 | 81.85 | 76.74 | 81.66 | 2,334,017 | +2.66(+3.36%) |
Mar 09, 2020 | 75.60 | 81.43 | 73.58 | 79.00 | 3,871,467 | -2.41(-2.96%) |
Mar 06, 2020 | 79.97 | 81.81 | 79.11 | 81.41 | 1,855,105 | -1.10(-1.33%) |
Mar 05, 2020 | 83.49 | 85.46 | 80.88 | 82.51 | 1,439,556 | -3.24(-3.77%) |
Mar 04, 2020 | 85.12 | 85.79 | 83.47 | 85.75 | 1,487,611 | +4.28(+5.25%) |
Mar 03, 2020 | 82.94 | 84.39 | 80.12 | 81.47 | 2,308,743 | -1.22(-1.48%) |