Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.92 | 103.16 | 99.59 | 102.51 | 307,905 | +2.32(+2.31%) |
May 28, 2020 | 102.75 | 104.18 | 99.39 | 100.19 | 363,272 | -2.83(-2.75%) |
May 27, 2020 | 102.67 | 103.13 | 98.33 | 103.02 | 212,609 | +1.81(+1.79%) |
May 26, 2020 | 100.56 | 102.93 | 100.27 | 101.21 | 285,418 | +4.61(+4.77%) |
May 22, 2020 | 97.18 | 97.57 | 95.29 | 96.60 | 155,395 | -0.24(-0.25%) |
May 21, 2020 | 98.71 | 100.03 | 96.01 | 96.84 | 260,014 | -2.27(-2.29%) |
May 20, 2020 | 98.18 | 100.57 | 97.31 | 99.11 | 278,323 | +3.53(+3.69%) |
May 19, 2020 | 94.14 | 98.60 | 94.02 | 95.58 | 274,049 | +1.31(+1.39%) |
May 18, 2020 | 92.61 | 95.02 | 89.60 | 94.28 | 347,334 | +4.72(+5.27%) |
May 15, 2020 | 90.94 | 91.77 | 89.10 | 89.56 | 320,382 | -4.46(-4.74%) |
May 14, 2020 | 89.87 | 94.15 | 87.77 | 94.02 | 353,333 | +2.72(+2.98%) |
May 13, 2020 | 93.72 | 94.80 | 89.10 | 91.29 | 500,077 | -2.65(-2.82%) |
May 12, 2020 | 98.33 | 99.16 | 93.84 | 93.95 | 243,787 | -3.46(-3.55%) |
May 11, 2020 | 96.67 | 98.53 | 96.40 | 97.41 | 334,700 | -1.09(-1.11%) |
May 08, 2020 | 95.15 | 98.53 | 94.91 | 98.50 | 271,751 | +5.05(+5.40%) |
May 07, 2020 | 94.05 | 95.36 | 93.18 | 93.45 | 237,358 | +1.07(+1.15%) |
May 06, 2020 | 92.92 | 94.44 | 92.04 | 92.39 | 238,778 | +0.21(+0.23%) |
May 05, 2020 | 91.14 | 95.32 | 90.58 | 92.18 | 404,460 | +3.37(+3.80%) |
May 04, 2020 | 88.16 | 89.94 | 87.27 | 88.80 | 282,410 | -0.28(-0.32%) |
May 01, 2020 | 93.51 | 93.62 | 88.11 | 89.09 | 641,074 | -7.99(-8.23%) |
Apr 30, 2020 | 102.76 | 104.73 | 96.57 | 97.08 | 548,048 | -7.48(-7.15%) |
Apr 29, 2020 | 97.82 | 107.27 | 96.85 | 104.55 | 1,186,995 | +9.88(+10.43%) |
Apr 28, 2020 | 95.25 | 97.81 | 93.60 | 94.67 | 516,451 | +1.62(+1.74%) |
Apr 27, 2020 | 90.38 | 93.54 | 89.84 | 93.06 | 209,111 | +3.60(+4.03%) |
Apr 24, 2020 | 89.28 | 89.64 | 86.70 | 89.45 | 178,104 | +1.05(+1.18%) |
Apr 23, 2020 | 88.21 | 89.95 | 87.66 | 88.41 | 316,711 | +0.16(+0.19%) |
Apr 22, 2020 | 85.25 | 88.82 | 84.79 | 88.24 | 365,217 | +5.72(+6.94%) |
Apr 21, 2020 | 86.43 | 87.87 | 82.05 | 82.52 | 361,824 | -5.56(-6.31%) |
Apr 20, 2020 | 87.90 | 89.46 | 87.09 | 88.08 | 421,751 | -1.74(-1.94%) |
Apr 17, 2020 | 90.75 | 90.75 | 88.25 | 89.82 | 403,188 | +2.02(+2.31%) |
Apr 16, 2020 | 84.05 | 88.29 | 81.89 | 87.80 | 524,440 | +5.08(+6.15%) |
Apr 15, 2020 | 83.66 | 86.50 | 81.56 | 82.71 | 302,860 | -4.68(-5.35%) |
Apr 14, 2020 | 86.59 | 88.62 | 85.49 | 87.39 | 271,543 | +3.37(+4.01%) |
Apr 13, 2020 | 82.32 | 84.62 | 81.36 | 84.02 | 337,417 | +0.22(+0.27%) |
Apr 09, 2020 | 89.70 | 90.52 | 83.10 | 83.80 | 508,192 | -3.23(-3.72%) |
Apr 08, 2020 | 85.31 | 87.51 | 83.56 | 87.03 | 372,915 | +3.54(+4.23%) |
Apr 07, 2020 | 84.81 | 87.66 | 82.85 | 83.50 | 448,560 | +0.88(+1.07%) |
Apr 06, 2020 | 76.32 | 83.11 | 75.14 | 82.62 | 335,996 | +10.00(+13.76%) |
Apr 03, 2020 | 75.22 | 75.86 | 71.91 | 72.62 | 414,958 | -2.73(-3.62%) |
Apr 02, 2020 | 71.28 | 77.24 | 71.28 | 75.35 | 380,097 | +0.62(+0.83%) |
Apr 01, 2020 | 74.58 | 80.05 | 73.80 | 74.73 | 303,623 | -4.15(-5.27%) |
Mar 31, 2020 | 80.68 | 82.05 | 78.01 | 78.89 | 480,369 | -1.44(-1.80%) |
Mar 30, 2020 | 78.55 | 80.74 | 76.47 | 80.33 | 304,191 | +2.88(+3.71%) |
Mar 27, 2020 | 79.47 | 84.62 | 77.07 | 77.45 | 434,679 | -6.29(-7.51%) |
Mar 26, 2020 | 80.66 | 84.79 | 78.73 | 83.74 | 524,742 | +4.50(+5.68%) |
Mar 25, 2020 | 80.68 | 84.95 | 76.89 | 79.24 | 443,883 | -1.89(-2.33%) |
Mar 24, 2020 | 74.94 | 81.36 | 71.69 | 81.12 | 592,401 | +10.02(+14.10%) |
Mar 23, 2020 | 71.86 | 75.80 | 68.93 | 71.10 | 599,355 | -1.30(-1.79%) |
Mar 20, 2020 | 71.57 | 77.69 | 70.94 | 72.40 | 806,582 | +2.60(+3.72%) |
Mar 19, 2020 | 69.78 | 77.58 | 67.19 | 69.80 | 595,534 | -0.03(-0.04%) |
Mar 18, 2020 | 72.55 | 78.72 | 66.63 | 69.83 | 768,493 | -10.03(-12.56%) |
Mar 17, 2020 | 70.10 | 80.50 | 64.77 | 79.86 | 822,073 | +11.22(+16.34%) |
Mar 16, 2020 | 75.93 | 81.74 | 68.65 | 68.65 | 698,971 | -19.50(-22.12%) |
Mar 13, 2020 | 85.25 | 88.27 | 77.56 | 88.15 | 553,209 | +9.03(+11.41%) |
Mar 12, 2020 | 79.17 | 84.89 | 77.30 | 79.12 | 754,062 | -7.75(-8.92%) |
Mar 11, 2020 | 90.86 | 92.27 | 85.40 | 86.87 | 470,845 | -6.79(-7.25%) |
Mar 10, 2020 | 91.92 | 93.76 | 86.65 | 93.66 | 501,806 | +5.49(+6.23%) |
Mar 09, 2020 | 87.35 | 92.44 | 87.28 | 88.17 | 536,818 | -9.50(-9.73%) |
Mar 06, 2020 | 92.83 | 97.97 | 92.01 | 97.67 | 533,282 | +1.39(+1.44%) |
Mar 05, 2020 | 96.26 | 98.83 | 95.26 | 96.28 | 307,322 | -3.02(-3.04%) |
Mar 04, 2020 | 95.22 | 99.41 | 94.05 | 99.30 | 349,830 | +5.89(+6.30%) |
Mar 03, 2020 | 97.61 | 99.44 | 91.88 | 93.41 | 602,723 | -4.19(-4.30%) |