Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.40 | 102.61 | 99.87 | 102.41 | 182,614 | +2.20(+2.19%) |
May 28, 2020 | 100.49 | 102.45 | 100.00 | 100.21 | 160,866 | -0.91(-0.90%) |
May 27, 2020 | 100.20 | 101.13 | 97.64 | 101.13 | 191,108 | +1.05(+1.05%) |
May 26, 2020 | 101.25 | 101.82 | 99.96 | 100.07 | 209,209 | +0.71(+0.72%) |
May 22, 2020 | 98.87 | 99.38 | 97.86 | 99.36 | 143,533 | +0.36(+0.36%) |
May 21, 2020 | 100.28 | 100.65 | 98.62 | 99.00 | 88,401 | -1.46(-1.45%) |
May 20, 2020 | 99.31 | 100.97 | 99.31 | 100.46 | 137,358 | +2.64(+2.70%) |
May 19, 2020 | 98.19 | 99.41 | 97.79 | 97.82 | 155,123 | +0.24(+0.24%) |
May 18, 2020 | 96.69 | 98.05 | 96.49 | 97.58 | 112,181 | +3.07(+3.25%) |
May 15, 2020 | 93.20 | 94.64 | 92.87 | 94.51 | 106,667 | -0.62(-0.65%) |
May 14, 2020 | 92.33 | 95.17 | 91.18 | 95.13 | 258,906 | +1.93(+2.07%) |
May 13, 2020 | 95.31 | 95.99 | 92.06 | 93.20 | 314,582 | -2.16(-2.27%) |
May 12, 2020 | 98.32 | 98.42 | 95.34 | 95.37 | 150,233 | -2.31(-2.37%) |
May 11, 2020 | 96.92 | 98.32 | 96.80 | 97.68 | 126,574 | +0.14(+0.14%) |
May 08, 2020 | 96.21 | 97.55 | 95.81 | 97.54 | 337,025 | +2.04(+2.13%) |
May 07, 2020 | 95.63 | 96.10 | 95.08 | 95.51 | 147,474 | +1.22(+1.30%) |
May 06, 2020 | 94.31 | 95.46 | 93.97 | 94.29 | 161,857 | +0.68(+0.72%) |
May 05, 2020 | 93.31 | 94.72 | 93.21 | 93.61 | 236,051 | +1.82(+1.98%) |
May 04, 2020 | 90.56 | 91.87 | 90.16 | 91.79 | 233,640 | +0.75(+0.83%) |
May 01, 2020 | 92.95 | 93.13 | 90.64 | 91.04 | 177,276 | -4.20(-4.41%) |
Apr 30, 2020 | 97.14 | 97.14 | 95.06 | 95.24 | 194,847 | -1.80(-1.85%) |
Apr 29, 2020 | 95.28 | 97.47 | 94.80 | 97.04 | 165,026 | +3.62(+3.88%) |
Apr 28, 2020 | 95.94 | 96.18 | 93.29 | 93.41 | 123,985 | -1.25(-1.32%) |
Apr 27, 2020 | 94.58 | 95.19 | 94.32 | 94.66 | 243,327 | +1.27(+1.36%) |
Apr 24, 2020 | 91.91 | 93.56 | 91.24 | 93.39 | 307,412 | +1.66(+1.81%) |
Apr 23, 2020 | 92.24 | 93.18 | 91.54 | 91.73 | 123,315 | -0.77(-0.84%) |
Apr 22, 2020 | 90.84 | 92.79 | 90.73 | 92.51 | 128,174 | +4.15(+4.70%) |
Apr 21, 2020 | 91.29 | 91.34 | 88.00 | 88.36 | 240,253 | -4.13(-4.47%) |
Apr 20, 2020 | 92.82 | 94.00 | 92.33 | 92.49 | 256,378 | -1.45(-1.54%) |
Apr 17, 2020 | 94.11 | 94.29 | 92.73 | 93.94 | 361,703 | +1.27(+1.37%) |
Apr 16, 2020 | 91.96 | 92.86 | 91.04 | 92.67 | 242,456 | +1.63(+1.79%) |
Apr 15, 2020 | 91.25 | 91.56 | 89.98 | 91.04 | 210,257 | -1.76(-1.89%) |
Apr 14, 2020 | 90.86 | 92.96 | 90.86 | 92.80 | 240,086 | +3.64(+4.09%) |
Apr 13, 2020 | 88.27 | 89.19 | 87.52 | 89.15 | 379,417 | +0.37(+0.41%) |
Apr 09, 2020 | 90.22 | 90.94 | 88.08 | 88.79 | 223,105 | -0.48(-0.53%) |
Apr 08, 2020 | 87.73 | 89.56 | 87.02 | 89.26 | 455,325 | +2.59(+2.99%) |
Apr 07, 2020 | 89.78 | 89.88 | 86.53 | 86.67 | 314,704 | -0.19(-0.22%) |
Apr 06, 2020 | 83.21 | 87.40 | 82.98 | 86.86 | 226,313 | +7.07(+8.86%) |
Apr 03, 2020 | 80.87 | 81.54 | 79.00 | 79.79 | 127,920 | -1.26(-1.56%) |
Apr 02, 2020 | 78.97 | 81.55 | 78.68 | 81.05 | 169,471 | +1.33(+1.67%) |
Apr 01, 2020 | 80.75 | 82.57 | 78.95 | 79.72 | 263,490 | -4.19(-4.99%) |
Mar 31, 2020 | 85.05 | 86.27 | 83.35 | 83.91 | 265,625 | -1.30(-1.53%) |
Mar 30, 2020 | 82.98 | 85.42 | 82.51 | 85.21 | 212,588 | +3.32(+4.05%) |
Mar 27, 2020 | 83.48 | 84.40 | 81.85 | 81.90 | 1,044,518 | -4.20(-4.88%) |
Mar 26, 2020 | 81.67 | 86.10 | 81.67 | 86.10 | 300,683 | +5.35(+6.62%) |
Mar 25, 2020 | 81.95 | 84.42 | 79.52 | 80.75 | 462,583 | -0.51(-0.62%) |
Mar 24, 2020 | 78.55 | 81.45 | 78.55 | 81.25 | 525,793 | +7.10(+9.58%) |
Mar 23, 2020 | 73.87 | 75.63 | 71.79 | 74.15 | 736,926 | +0.84(+1.15%) |
Mar 20, 2020 | 77.77 | 78.93 | 73.31 | 73.31 | 607,383 | -2.47(-3.26%) |
Mar 19, 2020 | 73.72 | 77.77 | 71.88 | 75.77 | 476,943 | +1.66(+2.25%) |
Mar 18, 2020 | 74.00 | 76.96 | 70.94 | 74.11 | 479,726 | -5.11(-6.45%) |
Mar 17, 2020 | 74.87 | 79.85 | 72.40 | 79.22 | 517,773 | +5.91(+8.07%) |
Mar 16, 2020 | 74.98 | 79.90 | 72.73 | 73.31 | 585,213 | -10.51(-12.54%) |
Mar 13, 2020 | 81.52 | 84.67 | 77.15 | 83.82 | 1,719,187 | +6.91(+8.99%) |
Mar 12, 2020 | 79.37 | 82.71 | 59.77 | 76.90 | 1,106,824 | -8.51(-9.96%) |
Mar 11, 2020 | 87.01 | 87.86 | 84.22 | 85.41 | 359,204 | -4.13(-4.61%) |
Mar 10, 2020 | 88.55 | 89.56 | 85.05 | 89.54 | 744,123 | +4.35(+5.10%) |
Mar 09, 2020 | 85.21 | 89.17 | 82.60 | 85.20 | 1,136,374 | -7.25(-7.84%) |
Mar 06, 2020 | 91.38 | 93.20 | 90.22 | 92.45 | 231,163 | -2.07(-2.19%) |
Mar 05, 2020 | 94.87 | 96.64 | 93.86 | 94.52 | 166,436 | -3.12(-3.20%) |
Mar 04, 2020 | 95.27 | 97.64 | 94.21 | 97.64 | 362,405 | +4.30(+4.61%) |
Mar 03, 2020 | 96.71 | 97.95 | 92.63 | 93.34 | 443,723 | -3.26(-3.37%) |