Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.95 | 88.20 | 86.27 | 86.27 | 2,100 | -0.06(-0.07%) |
May 28, 2020 | 86.06 | 87.20 | 86.06 | 86.33 | 3,374 | -6.07(-6.57%) |
May 27, 2020 | 93.44 | 93.44 | 91.88 | 92.40 | 6,425 | -13.07(-12.40%) |
May 26, 2020 | 105.88 | 105.88 | 105.47 | 105.47 | 971 | +1.20(+1.16%) |
May 22, 2020 | 104.27 | 104.27 | 104.27 | 530 | +0.00(+0.00%) | |
May 21, 2020 | 104.80 | 104.80 | 103.71 | 104.27 | 1,795 | -1.35(-1.28%) |
May 20, 2020 | 106.09 | 106.09 | 105.36 | 105.62 | 2,517 | -0.23(-0.22%) |
May 19, 2020 | 106.00 | 106.00 | 105.20 | 105.85 | 4,833 | -1.04(-0.98%) |
May 18, 2020 | 105.56 | 107.29 | 104.05 | 106.89 | 3,661 | +3.39(+3.28%) |
May 15, 2020 | 104.70 | 104.70 | 103.50 | 103.50 | 1,400 | -0.12(-0.12%) |
May 14, 2020 | 103.69 | 103.69 | 103.38 | 103.62 | 1,252 | +0.50(+0.48%) |
May 13, 2020 | 104.00 | 105.16 | 103.13 | 103.13 | 4,672 | -2.21(-2.10%) |
May 12, 2020 | 104.27 | 106.53 | 104.27 | 105.34 | 3,357 | -0.52(-0.49%) |
May 11, 2020 | 106.21 | 108.75 | 105.50 | 105.86 | 41,647 | +2.51(+2.42%) |
May 08, 2020 | 104.49 | 104.49 | 103.35 | 103.35 | 2,100 | +0.27(+0.26%) |
May 07, 2020 | 103.08 | 103.08 | 103.08 | 103.08 | 877 | +1.30(+1.28%) |
May 06, 2020 | 102.75 | 102.75 | 101.78 | 101.78 | 1,772 | +1.05(+1.04%) |
May 05, 2020 | 101.00 | 101.00 | 100.40 | 100.73 | 996 | +0.00(+0.00%) |
May 04, 2020 | 99.90 | 100.73 | 99.90 | 100.73 | 1,373 | +3.04(+3.11%) |
May 01, 2020 | 98.13 | 98.13 | 97.49 | 97.69 | 1,000 | -3.69(-3.64%) |
Apr 30, 2020 | 101.98 | 101.98 | 101.35 | 101.38 | 2,982 | -2.11(-2.04%) |
Apr 29, 2020 | 103.50 | 103.50 | 103.49 | 103.49 | 1,358 | +0.53(+0.51%) |
Apr 28, 2020 | 103.50 | 103.50 | 102.50 | 102.96 | 2,450 | -0.29(-0.28%) |
Apr 27, 2020 | 103.55 | 103.55 | 103.25 | 103.25 | 1,082 | +2.84(+2.83%) |
Apr 24, 2020 | 100.41 | 100.41 | 100.41 | 100.41 | 900 | -7.02(-6.54%) |
Apr 23, 2020 | 107.10 | 107.74 | 107.10 | 107.43 | 2,467 | -1.32(-1.21%) |
Apr 22, 2020 | 108.75 | 108.97 | 108.75 | 108.75 | 26,578 | +4.85(+4.67%) |
Apr 21, 2020 | 106.12 | 106.12 | 103.87 | 103.90 | 8,534 | +0.21(+0.20%) |
Apr 20, 2020 | 105.45 | 105.45 | 103.69 | 103.69 | 4,619 | +0.69(+0.67%) |
Apr 17, 2020 | 102.93 | 103.00 | 102.93 | 103.00 | 1,000 | +1.25(+1.23%) |
Apr 16, 2020 | 101.46 | 103.00 | 101.46 | 101.75 | 2,208 | +0.80(+0.79%) |
Apr 15, 2020 | 100.52 | 102.90 | 100.52 | 100.95 | 2,757 | -1.15(-1.12%) |
Apr 14, 2020 | 102.69 | 102.69 | 101.96 | 102.10 | 2,490 | -2.17(-2.08%) |
Apr 13, 2020 | 103.83 | 104.27 | 103.83 | 104.27 | 1,594 | +1.13(+1.09%) |
Apr 09, 2020 | 103.65 | 103.65 | 103.14 | 103.14 | 1,100 | -1.36(-1.30%) |
Apr 08, 2020 | 103.94 | 104.50 | 102.63 | 104.50 | 4,160 | +4.51(+4.51%) |
Apr 07, 2020 | 102.31 | 102.31 | 99.99 | 99.99 | 3,785 | +0.84(+0.85%) |
Apr 06, 2020 | 97.00 | 99.15 | 97.00 | 99.15 | 2,640 | +4.96(+5.27%) |
Apr 03, 2020 | 94.52 | 94.52 | 93.50 | 94.19 | 2,600 | -2.06(-2.14%) |
Apr 02, 2020 | 96.90 | 98.24 | 96.25 | 96.25 | 29,425 | +2.77(+2.96%) |
Apr 01, 2020 | 95.45 | 97.70 | 93.48 | 93.48 | 6,382 | -2.33(-2.43%) |
Mar 31, 2020 | 97.59 | 97.59 | 95.81 | 95.81 | 4,096 | +2.16(+2.31%) |
Mar 30, 2020 | 94.53 | 96.18 | 93.65 | 93.65 | 3,704 | -1.07(-1.13%) |
Mar 27, 2020 | 94.00 | 94.72 | 94.00 | 94.72 | 77,500 | -1.98(-2.05%) |
Mar 26, 2020 | 97.20 | 97.55 | 96.55 | 96.70 | 14,374 | +2.15(+2.27%) |
Mar 25, 2020 | 98.85 | 98.85 | 92.39 | 94.55 | 112,040 | +5.29(+5.93%) |
Mar 24, 2020 | 89.00 | 89.44 | 89.00 | 89.26 | 5,955 | +7.15(+8.71%) |
Mar 23, 2020 | 82.24 | 83.88 | 82.11 | 82.11 | 3,676 | -3.77(-4.39%) |
Mar 20, 2020 | 85.44 | 85.88 | 85.44 | 85.88 | 1,500 | +3.89(+4.74%) |
Mar 19, 2020 | 80.88 | 85.15 | 80.88 | 81.99 | 1,932 | -2.09(-2.49%) |
Mar 18, 2020 | 85.67 | 87.78 | 84.08 | 84.08 | 44,022 | -2.25(-2.61%) |
Mar 17, 2020 | 85.89 | 88.70 | 85.54 | 86.33 | 4,979 | +1.43(+1.68%) |
Mar 16, 2020 | 78.70 | 85.31 | 78.70 | 84.90 | 37,390 | -3.98(-4.48%) |
Mar 13, 2020 | 89.52 | 90.32 | 88.88 | 88.88 | 2,100 | +1.58(+1.81%) |
Mar 12, 2020 | 87.47 | 89.41 | 87.30 | 87.30 | 1,512 | -6.70(-7.13%) |
Mar 11, 2020 | 93.76 | 94.00 | 93.76 | 94.00 | 857 | -6.44(-6.41%) |
Mar 10, 2020 | 99.10 | 100.44 | 98.56 | 100.44 | 2,575 | +8.06(+8.72%) |
Mar 09, 2020 | 91.41 | 92.38 | 90.40 | 92.38 | 1,961 | -4.39(-4.54%) |
Mar 06, 2020 | 96.50 | 96.77 | 96.20 | 96.77 | 1,300 | +0.53(+0.55%) |
Mar 05, 2020 | 97.10 | 97.30 | 96.24 | 96.24 | 1,426 | -2.51(-2.54%) |
Mar 04, 2020 | 98.38 | 98.75 | 97.90 | 98.75 | 1,361 | +5.65(+6.07%) |
Mar 03, 2020 | 94.93 | 95.05 | 93.10 | 93.10 | 6,663 | -1.08(-1.14%) |