Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.39 | 93.87 | 91.34 | 92.30 | 1,125,596 | -2.02(-2.14%) |
May 28, 2020 | 99.25 | 99.25 | 93.57 | 94.32 | 1,072,496 | -3.31(-3.39%) |
May 27, 2020 | 99.61 | 100.46 | 94.98 | 97.63 | 1,629,657 | +4.36(+4.67%) |
May 26, 2020 | 89.06 | 94.54 | 88.41 | 93.27 | 1,466,346 | +8.50(+10.03%) |
May 22, 2020 | 84.30 | 84.96 | 82.07 | 84.77 | 1,130,819 | +1.09(+1.30%) |
May 21, 2020 | 82.60 | 85.28 | 82.53 | 83.68 | 1,254,735 | +0.56(+0.68%) |
May 20, 2020 | 80.50 | 83.28 | 80.42 | 83.12 | 1,279,089 | +3.96(+5.00%) |
May 19, 2020 | 82.64 | 82.64 | 78.98 | 79.16 | 1,216,527 | -4.33(-5.19%) |
May 18, 2020 | 80.70 | 84.02 | 80.46 | 83.49 | 1,173,238 | +6.43(+8.34%) |
May 15, 2020 | 78.88 | 80.23 | 76.59 | 77.07 | 996,332 | -2.82(-3.53%) |
May 14, 2020 | 75.47 | 80.86 | 73.58 | 79.89 | 1,336,207 | +2.51(+3.24%) |
May 13, 2020 | 81.72 | 82.06 | 76.88 | 77.38 | 1,122,184 | -5.04(-6.12%) |
May 12, 2020 | 86.55 | 87.08 | 82.38 | 82.42 | 1,219,759 | -3.49(-4.06%) |
May 11, 2020 | 89.06 | 89.06 | 85.53 | 85.91 | 1,038,155 | -4.78(-5.27%) |
May 08, 2020 | 90.53 | 91.83 | 89.11 | 90.69 | 600,621 | +2.81(+3.20%) |
May 07, 2020 | 87.89 | 91.08 | 87.56 | 87.88 | 692,210 | +1.30(+1.50%) |
May 06, 2020 | 90.20 | 90.32 | 85.97 | 86.58 | 674,155 | -2.18(-2.46%) |
May 05, 2020 | 92.43 | 93.43 | 88.53 | 88.76 | 675,143 | -1.52(-1.69%) |
May 04, 2020 | 90.97 | 91.30 | 87.83 | 90.28 | 1,267,693 | -2.42(-2.61%) |
May 01, 2020 | 94.44 | 95.13 | 91.39 | 92.70 | 591,370 | -4.22(-4.35%) |
Apr 30, 2020 | 99.41 | 99.79 | 96.77 | 96.92 | 791,852 | -5.60(-5.47%) |
Apr 29, 2020 | 101.50 | 103.75 | 99.28 | 102.53 | 860,779 | +5.85(+6.06%) |
Apr 28, 2020 | 99.04 | 100.09 | 96.40 | 96.67 | 834,477 | +1.27(+1.33%) |
Apr 27, 2020 | 91.93 | 95.97 | 91.16 | 95.40 | 759,651 | +4.55(+5.01%) |
Apr 24, 2020 | 90.75 | 91.98 | 88.48 | 90.85 | 785,178 | +1.30(+1.45%) |
Apr 23, 2020 | 90.01 | 91.53 | 88.70 | 89.56 | 729,298 | -0.43(-0.48%) |
Apr 22, 2020 | 92.49 | 93.23 | 89.72 | 89.99 | 682,309 | -0.49(-0.54%) |
Apr 21, 2020 | 87.91 | 91.41 | 86.84 | 90.48 | 1,044,490 | -0.84(-0.92%) |
Apr 20, 2020 | 92.93 | 95.96 | 87.20 | 91.32 | 1,397,002 | +0.10(+0.11%) |
Apr 17, 2020 | 86.83 | 91.50 | 86.49 | 91.22 | 1,307,744 | +7.95(+9.54%) |
Apr 16, 2020 | 87.00 | 87.35 | 82.75 | 83.27 | 1,028,444 | -4.03(-4.62%) |
Apr 15, 2020 | 90.45 | 90.65 | 87.00 | 87.30 | 839,782 | -7.29(-7.71%) |
Apr 14, 2020 | 98.12 | 98.36 | 92.66 | 94.59 | 964,290 | -1.19(-1.25%) |
Apr 13, 2020 | 99.10 | 99.10 | 94.46 | 95.78 | 846,278 | -3.45(-3.48%) |
Apr 09, 2020 | 95.84 | 99.59 | 94.64 | 99.23 | 1,412,512 | +6.15(+6.61%) |
Apr 08, 2020 | 90.80 | 93.50 | 89.20 | 93.08 | 777,330 | +3.48(+3.88%) |
Apr 07, 2020 | 94.99 | 96.79 | 89.17 | 89.61 | 1,065,310 | +0.72(+0.81%) |
Apr 06, 2020 | 84.06 | 89.66 | 82.91 | 88.89 | 1,320,243 | +9.62(+12.13%) |
Apr 03, 2020 | 81.78 | 84.20 | 78.65 | 79.27 | 1,316,533 | -3.52(-4.25%) |
Apr 02, 2020 | 81.83 | 86.76 | 81.39 | 82.79 | 917,518 | -0.10(-0.13%) |
Apr 01, 2020 | 84.71 | 86.19 | 81.68 | 82.90 | 1,040,416 | -6.55(-7.32%) |
Mar 31, 2020 | 91.06 | 94.10 | 87.86 | 89.44 | 1,131,003 | -3.00(-3.25%) |
Mar 30, 2020 | 92.14 | 93.80 | 89.43 | 92.44 | 1,324,589 | -0.34(-0.36%) |
Mar 27, 2020 | 91.32 | 95.75 | 90.79 | 92.78 | 939,554 | -2.96(-3.09%) |
Mar 26, 2020 | 91.48 | 96.61 | 89.69 | 95.74 | 1,311,938 | +4.94(+5.44%) |
Mar 25, 2020 | 84.98 | 94.24 | 81.15 | 90.80 | 1,804,221 | +5.39(+6.31%) |
Mar 24, 2020 | 81.29 | 86.63 | 78.50 | 85.41 | 1,612,398 | +9.23(+12.11%) |
Mar 23, 2020 | 84.58 | 85.31 | 75.79 | 76.19 | 1,604,768 | -9.22(-10.79%) |
Mar 20, 2020 | 92.31 | 92.31 | 85.21 | 85.40 | 1,551,971 | -5.26(-5.80%) |
Mar 19, 2020 | 91.16 | 95.00 | 87.84 | 90.66 | 1,548,501 | -2.52(-2.70%) |
Mar 18, 2020 | 87.66 | 95.76 | 87.00 | 93.18 | 2,193,492 | -1.74(-1.83%) |
Mar 17, 2020 | 88.18 | 96.73 | 85.61 | 94.92 | 2,050,122 | +8.85(+10.28%) |
Mar 16, 2020 | 83.04 | 92.82 | 81.82 | 86.07 | 1,696,552 | -11.43(-11.73%) |
Mar 13, 2020 | 97.08 | 97.70 | 92.30 | 97.50 | 2,411,389 | +9.05(+10.24%) |
Mar 12, 2020 | 88.29 | 97.80 | 87.37 | 88.45 | 2,228,817 | -7.70(-8.01%) |
Mar 11, 2020 | 97.47 | 99.14 | 93.98 | 96.15 | 1,520,181 | -4.89(-4.84%) |
Mar 10, 2020 | 100.32 | 103.06 | 94.48 | 101.04 | 2,037,755 | +7.13(+7.59%) |
Mar 09, 2020 | 97.23 | 99.34 | 93.91 | 93.91 | 1,596,870 | -14.29(-13.21%) |
Mar 06, 2020 | 109.06 | 111.75 | 105.91 | 108.21 | 1,566,541 | -5.59(-4.91%) |
Mar 05, 2020 | 118.53 | 119.67 | 111.40 | 113.80 | 1,885,529 | -9.94(-8.04%) |
Mar 04, 2020 | 121.35 | 123.97 | 117.14 | 123.74 | 1,341,027 | +3.34(+2.77%) |
Mar 03, 2020 | 126.97 | 128.08 | 119.92 | 120.40 | 1,726,616 | -7.16(-5.61%) |