Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.27 | 103.52 | 100.87 | 102.88 | 926,703 | +0.13(+0.12%) |
May 28, 2020 | 108.68 | 109.07 | 102.61 | 102.75 | 1,174,707 | -6.35(-5.82%) |
May 27, 2020 | 108.55 | 110.08 | 106.77 | 109.10 | 903,488 | +3.07(+2.90%) |
May 26, 2020 | 105.56 | 107.89 | 104.47 | 106.03 | 1,055,226 | +4.94(+4.89%) |
May 22, 2020 | 99.89 | 101.29 | 98.32 | 101.09 | 634,458 | +0.59(+0.59%) |
May 21, 2020 | 100.41 | 102.62 | 99.02 | 100.50 | 417,924 | +0.12(+0.12%) |
May 20, 2020 | 101.91 | 102.70 | 100.01 | 100.38 | 908,950 | +0.32(+0.32%) |
May 19, 2020 | 99.91 | 102.88 | 97.80 | 100.06 | 1,317,560 | -0.09(-0.09%) |
May 18, 2020 | 94.80 | 101.16 | 94.80 | 100.15 | 1,305,233 | +8.27(+9.00%) |
May 15, 2020 | 89.61 | 91.99 | 88.44 | 91.88 | 757,371 | +0.71(+0.78%) |
May 14, 2020 | 86.27 | 91.27 | 85.32 | 91.17 | 1,931,293 | +4.57(+5.28%) |
May 13, 2020 | 87.65 | 87.96 | 84.89 | 86.60 | 983,900 | -1.67(-1.89%) |
May 12, 2020 | 90.72 | 91.60 | 88.13 | 88.27 | 734,720 | -2.44(-2.69%) |
May 11, 2020 | 91.82 | 92.00 | 89.40 | 90.71 | 699,241 | -3.28(-3.49%) |
May 08, 2020 | 91.90 | 95.18 | 90.48 | 93.99 | 842,666 | +4.76(+5.33%) |
May 07, 2020 | 90.92 | 91.99 | 88.99 | 89.23 | 831,188 | -0.19(-0.21%) |
May 06, 2020 | 91.58 | 92.44 | 89.20 | 89.42 | 968,788 | -1.78(-1.95%) |
May 05, 2020 | 91.24 | 93.38 | 90.73 | 91.20 | 1,297,163 | +2.70(+3.06%) |
May 04, 2020 | 91.39 | 92.85 | 88.33 | 88.50 | 1,731,349 | -5.15(-5.50%) |
May 01, 2020 | 94.12 | 99.12 | 91.08 | 93.65 | 2,392,146 | +0.38(+0.40%) |
Apr 30, 2020 | 98.02 | 99.27 | 93.27 | 93.27 | 1,839,928 | -8.98(-8.78%) |
Apr 29, 2020 | 99.67 | 103.44 | 97.67 | 102.25 | 1,519,801 | +7.22(+7.60%) |
Apr 28, 2020 | 93.87 | 95.61 | 92.71 | 95.03 | 1,065,882 | +3.90(+4.28%) |
Apr 27, 2020 | 88.06 | 91.82 | 87.79 | 91.14 | 978,082 | +3.84(+4.40%) |
Apr 24, 2020 | 86.18 | 87.70 | 84.94 | 87.30 | 1,095,322 | +1.94(+2.28%) |
Apr 23, 2020 | 83.91 | 86.81 | 83.38 | 85.35 | 871,138 | +2.42(+2.92%) |
Apr 22, 2020 | 84.31 | 84.31 | 81.11 | 82.93 | 793,294 | +0.98(+1.19%) |
Apr 21, 2020 | 81.00 | 83.96 | 80.48 | 81.95 | 879,278 | -1.52(-1.82%) |
Apr 20, 2020 | 85.80 | 86.91 | 83.19 | 83.47 | 911,810 | -4.45(-5.06%) |
Apr 17, 2020 | 84.04 | 88.33 | 83.28 | 87.92 | 1,226,023 | +7.25(+8.99%) |
Apr 16, 2020 | 82.22 | 83.15 | 78.31 | 80.67 | 1,198,754 | -2.71(-3.25%) |
Apr 15, 2020 | 83.42 | 83.94 | 79.19 | 83.38 | 1,371,121 | -3.02(-3.50%) |
Apr 14, 2020 | 86.80 | 87.15 | 84.99 | 86.40 | 1,087,818 | +2.39(+2.84%) |
Apr 13, 2020 | 87.44 | 88.10 | 81.29 | 84.02 | 1,038,327 | -3.42(-3.91%) |
Apr 09, 2020 | 85.33 | 89.23 | 85.08 | 87.44 | 1,473,048 | +4.23(+5.09%) |
Apr 08, 2020 | 79.67 | 83.89 | 78.99 | 83.21 | 1,018,518 | +3.98(+5.03%) |
Apr 07, 2020 | 79.58 | 82.07 | 77.50 | 79.22 | 1,327,391 | +2.02(+2.62%) |
Apr 06, 2020 | 72.75 | 77.75 | 72.10 | 77.20 | 1,703,995 | +8.22(+11.92%) |
Apr 03, 2020 | 68.45 | 70.38 | 65.82 | 68.98 | 1,283,646 | +0.84(+1.24%) |
Apr 02, 2020 | 65.96 | 69.57 | 65.77 | 68.14 | 1,364,720 | +0.86(+1.28%) |
Apr 01, 2020 | 66.78 | 68.97 | 65.74 | 67.28 | 966,649 | -4.34(-6.06%) |
Mar 31, 2020 | 72.56 | 74.63 | 70.95 | 71.62 | 1,535,122 | -1.59(-2.18%) |
Mar 30, 2020 | 69.82 | 73.80 | 67.62 | 73.21 | 1,795,723 | +2.88(+4.09%) |
Mar 27, 2020 | 66.54 | 71.09 | 64.83 | 70.33 | 1,632,740 | +0.88(+1.27%) |
Mar 26, 2020 | 70.03 | 71.24 | 64.44 | 69.45 | 2,295,740 | +0.68(+0.98%) |
Mar 25, 2020 | 70.95 | 73.97 | 67.03 | 68.77 | 2,022,328 | -0.68(-0.99%) |
Mar 24, 2020 | 57.21 | 71.51 | 57.18 | 69.46 | 3,117,687 | +15.85(+29.57%) |
Mar 23, 2020 | 61.70 | 62.03 | 53.42 | 53.61 | 2,191,840 | -8.54(-13.74%) |
Mar 20, 2020 | 70.35 | 70.47 | 61.54 | 62.15 | 1,934,754 | -6.78(-9.83%) |
Mar 19, 2020 | 72.62 | 78.43 | 64.26 | 68.92 | 2,204,860 | -5.35(-7.20%) |
Mar 18, 2020 | 75.55 | 80.03 | 71.73 | 74.27 | 2,239,496 | -7.00(-8.62%) |
Mar 17, 2020 | 79.48 | 85.58 | 74.06 | 81.28 | 2,175,636 | +3.82(+4.94%) |
Mar 16, 2020 | 87.65 | 91.14 | 76.91 | 77.45 | 2,724,424 | -18.90(-19.61%) |
Mar 13, 2020 | 89.98 | 96.65 | 86.25 | 96.35 | 2,619,884 | +10.55(+12.30%) |
Mar 12, 2020 | 85.57 | 88.77 | 83.15 | 85.80 | 1,947,759 | -6.43(-6.97%) |
Mar 11, 2020 | 94.76 | 96.84 | 91.59 | 92.23 | 1,305,875 | -5.74(-5.86%) |
Mar 10, 2020 | 97.71 | 98.28 | 91.76 | 97.97 | 1,352,340 | +4.17(+4.44%) |
Mar 09, 2020 | 93.49 | 96.10 | 92.63 | 93.81 | 2,174,211 | -7.30(-7.22%) |
Mar 06, 2020 | 101.01 | 103.64 | 98.14 | 101.10 | 2,314,277 | -3.12(-3.00%) |
Mar 05, 2020 | 107.15 | 108.35 | 103.52 | 104.22 | 1,069,226 | -5.91(-5.37%) |
Mar 04, 2020 | 107.94 | 110.25 | 106.47 | 110.13 | 839,806 | +3.40(+3.18%) |
Mar 03, 2020 | 110.99 | 113.57 | 105.59 | 106.74 | 1,347,708 | -5.01(-4.48%) |