Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.14 | 95.16 | 92.93 | 94.52 | 10,777,702 | +0.35(+0.37%) |
May 28, 2020 | 95.72 | 96.30 | 93.96 | 94.17 | 7,592,902 | -1.35(-1.41%) |
May 27, 2020 | 93.84 | 95.63 | 93.36 | 95.51 | 8,274,548 | +3.11(+3.36%) |
May 26, 2020 | 91.79 | 93.18 | 91.12 | 92.41 | 7,512,772 | +2.74(+3.06%) |
May 22, 2020 | 90.30 | 90.52 | 89.28 | 89.66 | 4,234,192 | -0.49(-0.54%) |
May 21, 2020 | 88.83 | 90.26 | 88.34 | 90.15 | 7,846,427 | +1.25(+1.41%) |
May 20, 2020 | 89.13 | 89.77 | 88.66 | 88.90 | 6,636,162 | +1.38(+1.57%) |
May 19, 2020 | 86.89 | 89.73 | 86.86 | 87.52 | 6,810,237 | +0.45(+0.52%) |
May 18, 2020 | 86.54 | 87.60 | 85.96 | 87.07 | 8,908,133 | +3.87(+4.66%) |
May 15, 2020 | 81.53 | 83.43 | 81.18 | 83.20 | 9,582,898 | +0.42(+0.51%) |
May 14, 2020 | 81.29 | 82.80 | 80.44 | 82.77 | 7,770,268 | +0.51(+0.62%) |
May 13, 2020 | 83.57 | 83.91 | 81.48 | 82.27 | 7,044,334 | -2.14(-2.54%) |
May 12, 2020 | 87.54 | 87.67 | 84.31 | 84.41 | 5,876,935 | -2.55(-2.94%) |
May 11, 2020 | 85.55 | 87.43 | 85.25 | 86.96 | 5,162,346 | +0.45(+0.52%) |
May 08, 2020 | 86.18 | 86.69 | 85.68 | 86.51 | 5,739,659 | +1.82(+2.15%) |
May 07, 2020 | 85.50 | 86.30 | 84.52 | 84.70 | 4,774,556 | +0.11(+0.14%) |
May 06, 2020 | 84.21 | 84.82 | 83.62 | 84.58 | 7,676,929 | +1.19(+1.42%) |
May 05, 2020 | 82.77 | 84.67 | 82.28 | 83.40 | 6,609,762 | +1.39(+1.69%) |
May 04, 2020 | 80.99 | 82.06 | 80.63 | 82.01 | 6,638,415 | +0.20(+0.25%) |
May 01, 2020 | 81.93 | 82.35 | 81.11 | 81.81 | 6,431,747 | -1.57(-1.88%) |
Apr 30, 2020 | 83.21 | 84.16 | 82.73 | 83.38 | 9,797,682 | -0.85(-1.01%) |
Apr 29, 2020 | 86.07 | 87.40 | 84.00 | 84.23 | 9,889,460 | -0.70(-0.82%) |
Apr 28, 2020 | 86.60 | 86.75 | 84.76 | 84.93 | 5,379,860 | -0.55(-0.64%) |
Apr 27, 2020 | 84.52 | 85.95 | 83.50 | 85.47 | 7,188,811 | +0.96(+1.13%) |
Apr 24, 2020 | 85.01 | 85.23 | 83.82 | 84.52 | 4,653,062 | +0.98(+1.17%) |
Apr 23, 2020 | 85.06 | 85.62 | 83.45 | 83.54 | 5,587,090 | -1.36(-1.60%) |
Apr 22, 2020 | 83.19 | 85.54 | 82.65 | 84.90 | 6,757,973 | +3.41(+4.19%) |
Apr 21, 2020 | 82.24 | 83.11 | 81.38 | 81.48 | 6,897,744 | -2.58(-3.07%) |
Apr 20, 2020 | 84.57 | 85.54 | 83.70 | 84.07 | 7,574,651 | -1.92(-2.24%) |
Apr 17, 2020 | 85.12 | 86.31 | 84.51 | 85.99 | 8,481,245 | +3.45(+4.18%) |
Apr 16, 2020 | 81.70 | 82.76 | 80.86 | 82.54 | 9,798,414 | +1.21(+1.48%) |
Apr 15, 2020 | 81.17 | 82.13 | 80.06 | 81.33 | 8,420,623 | -2.32(-2.78%) |
Apr 14, 2020 | 82.20 | 83.94 | 81.75 | 83.65 | 6,688,838 | +2.88(+3.56%) |
Apr 13, 2020 | 82.06 | 82.24 | 80.47 | 80.78 | 5,309,408 | -2.23(-2.68%) |
Apr 09, 2020 | 82.91 | 83.58 | 81.45 | 83.00 | 8,128,456 | +1.42(+1.75%) |
Apr 08, 2020 | 81.01 | 82.03 | 79.96 | 81.58 | 6,945,117 | +1.09(+1.35%) |
Apr 07, 2020 | 84.83 | 84.99 | 80.36 | 80.49 | 10,944,997 | -0.45(-0.56%) |
Apr 06, 2020 | 78.34 | 81.33 | 77.67 | 80.94 | 11,778,364 | +5.52(+7.32%) |
Apr 03, 2020 | 75.90 | 76.31 | 74.51 | 75.42 | 8,863,415 | -1.22(-1.60%) |
Apr 02, 2020 | 75.55 | 78.04 | 73.79 | 76.64 | 13,312,084 | +0.87(+1.15%) |
Apr 01, 2020 | 76.02 | 77.64 | 75.10 | 75.77 | 10,216,250 | -3.36(-4.24%) |
Mar 31, 2020 | 81.42 | 81.99 | 78.81 | 79.13 | 10,049,613 | -2.52(-3.09%) |
Mar 30, 2020 | 80.34 | 82.21 | 77.94 | 81.66 | 11,458,956 | +2.06(+2.58%) |
Mar 27, 2020 | 78.14 | 82.00 | 76.04 | 79.60 | 14,830,180 | -1.02(-1.27%) |
Mar 26, 2020 | 76.67 | 83.07 | 76.52 | 80.62 | 17,988,070 | +5.06(+6.70%) |
Mar 25, 2020 | 76.62 | 79.85 | 72.88 | 75.56 | 28,283,890 | +6.39(+9.24%) |
Mar 24, 2020 | 62.83 | 69.49 | 61.21 | 69.17 | 19,652,660 | +9.11(+15.18%) |
Mar 23, 2020 | 62.16 | 63.96 | 57.94 | 60.06 | 18,482,676 | -4.45(-6.89%) |
Mar 20, 2020 | 68.39 | 70.83 | 64.27 | 64.51 | 16,480,673 | -2.76(-4.11%) |
Mar 19, 2020 | 64.12 | 69.54 | 61.35 | 67.27 | 16,914,790 | +2.20(+3.38%) |
Mar 18, 2020 | 61.96 | 65.35 | 57.38 | 65.07 | 20,383,518 | -1.72(-2.58%) |
Mar 17, 2020 | 64.57 | 70.13 | 59.68 | 66.79 | 17,902,048 | +2.92(+4.57%) |
Mar 16, 2020 | 62.43 | 69.79 | 60.61 | 63.88 | 18,793,470 | -8.41(-11.63%) |
Mar 13, 2020 | 74.79 | 74.79 | 68.63 | 72.28 | 22,856,480 | +1.32(+1.86%) |
Mar 12, 2020 | 74.82 | 75.07 | 69.82 | 70.96 | 22,516,682 | -9.37(-11.67%) |
Mar 11, 2020 | 80.34 | 80.94 | 78.49 | 80.34 | 16,909,914 | -4.11(-4.87%) |
Mar 10, 2020 | 82.91 | 84.54 | 79.26 | 84.45 | 13,337,111 | +3.01(+3.70%) |
Mar 09, 2020 | 78.32 | 82.96 | 77.39 | 81.44 | 13,877,646 | -3.07(-3.63%) |
Mar 06, 2020 | 84.51 | 85.49 | 82.13 | 84.51 | 12,899,359 | -2.12(-2.45%) |
Mar 05, 2020 | 87.28 | 87.68 | 86.02 | 86.63 | 9,254,251 | -3.07(-3.42%) |
Mar 04, 2020 | 88.06 | 89.73 | 86.88 | 89.70 | 7,219,255 | +2.74(+3.15%) |
Mar 03, 2020 | 88.69 | 90.84 | 86.62 | 86.96 | 15,440,518 | -1.67(-1.89%) |