Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.35 | 100.68 | 97.23 | 99.75 | 1,032,709 | -1.49(-1.47%) |
May 28, 2020 | 103.10 | 103.64 | 99.30 | 101.24 | 662,320 | -1.65(-1.60%) |
May 27, 2020 | 106.61 | 107.69 | 101.84 | 102.89 | 676,172 | -0.12(-0.12%) |
May 26, 2020 | 104.30 | 105.40 | 102.63 | 103.01 | 732,215 | +3.87(+3.90%) |
May 22, 2020 | 100.18 | 100.53 | 97.64 | 99.14 | 328,927 | -0.20(-0.20%) |
May 21, 2020 | 99.63 | 100.81 | 98.70 | 99.34 | 590,932 | -0.46(-0.46%) |
May 20, 2020 | 98.46 | 101.40 | 98.31 | 99.80 | 756,913 | +3.68(+3.83%) |
May 19, 2020 | 96.15 | 99.87 | 94.76 | 96.12 | 538,975 | -0.56(-0.57%) |
May 18, 2020 | 94.66 | 97.43 | 93.10 | 96.68 | 752,242 | +6.89(+7.67%) |
May 15, 2020 | 88.74 | 90.56 | 87.47 | 89.79 | 431,412 | +0.47(+0.53%) |
May 14, 2020 | 84.03 | 89.60 | 82.55 | 89.32 | 671,526 | +2.33(+2.68%) |
May 13, 2020 | 92.37 | 92.37 | 84.88 | 86.99 | 695,743 | -6.32(-6.77%) |
May 12, 2020 | 99.00 | 99.06 | 93.09 | 93.31 | 591,456 | -4.33(-4.43%) |
May 11, 2020 | 94.19 | 98.42 | 92.43 | 97.64 | 840,987 | +2.29(+2.40%) |
May 08, 2020 | 91.91 | 96.06 | 89.88 | 95.35 | 1,227,897 | +8.13(+9.32%) |
May 07, 2020 | 87.28 | 88.57 | 86.36 | 87.22 | 901,622 | +1.54(+1.80%) |
May 06, 2020 | 87.21 | 87.83 | 84.54 | 85.68 | 496,077 | +0.88(+1.04%) |
May 05, 2020 | 87.95 | 88.82 | 84.78 | 84.80 | 724,587 | -0.77(-0.90%) |
May 04, 2020 | 84.55 | 87.22 | 84.13 | 85.57 | 530,842 | -1.48(-1.70%) |
May 01, 2020 | 89.35 | 90.47 | 86.06 | 87.05 | 436,727 | -4.81(-5.23%) |
Apr 30, 2020 | 94.19 | 94.65 | 91.27 | 91.85 | 691,931 | -3.57(-3.75%) |
Apr 29, 2020 | 93.77 | 97.10 | 92.33 | 95.43 | 1,266,694 | +4.52(+4.98%) |
Apr 28, 2020 | 91.34 | 92.61 | 89.14 | 90.90 | 635,550 | +1.77(+1.98%) |
Apr 27, 2020 | 84.66 | 89.38 | 83.59 | 89.13 | 812,284 | +5.89(+7.07%) |
Apr 24, 2020 | 83.20 | 83.98 | 81.74 | 83.25 | 547,823 | +3.17(+3.96%) |
Apr 23, 2020 | 78.52 | 81.62 | 78.24 | 80.08 | 371,668 | +2.14(+2.74%) |
Apr 22, 2020 | 80.25 | 80.59 | 77.04 | 77.94 | 365,972 | -0.48(-0.61%) |
Apr 21, 2020 | 75.60 | 78.92 | 75.39 | 78.42 | 446,347 | +0.20(+0.25%) |
Apr 20, 2020 | 79.52 | 81.19 | 78.03 | 78.22 | 599,668 | -3.93(-4.79%) |
Apr 17, 2020 | 81.51 | 83.49 | 81.28 | 82.15 | 589,390 | +4.42(+5.69%) |
Apr 16, 2020 | 80.94 | 81.69 | 76.77 | 77.73 | 900,617 | -3.78(-4.64%) |
Apr 15, 2020 | 78.96 | 81.61 | 78.34 | 81.52 | 792,645 | -1.21(-1.47%) |
Apr 14, 2020 | 82.76 | 85.01 | 81.95 | 82.73 | 630,676 | +2.23(+2.77%) |
Apr 13, 2020 | 85.74 | 85.74 | 80.50 | 80.50 | 508,840 | -5.24(-6.11%) |
Apr 09, 2020 | 87.06 | 88.42 | 85.06 | 85.74 | 574,507 | +1.94(+2.31%) |
Apr 08, 2020 | 77.97 | 84.59 | 77.97 | 83.80 | 1,075,316 | +4.80(+6.07%) |
Apr 07, 2020 | 80.41 | 81.72 | 78.23 | 79.00 | 1,002,330 | +3.78(+5.03%) |
Apr 06, 2020 | 72.87 | 75.68 | 71.02 | 75.22 | 687,895 | +6.95(+10.18%) |
Apr 03, 2020 | 68.31 | 70.46 | 66.15 | 68.27 | 679,330 | +0.34(+0.50%) |
Apr 02, 2020 | 65.28 | 68.92 | 65.06 | 67.93 | 2,066,766 | +1.19(+1.78%) |
Apr 01, 2020 | 73.03 | 75.23 | 65.84 | 66.75 | 1,395,857 | -9.68(-12.66%) |
Mar 31, 2020 | 83.66 | 85.99 | 75.98 | 76.43 | 1,147,826 | -6.87(-8.24%) |
Mar 30, 2020 | 80.89 | 83.90 | 79.24 | 83.29 | 906,628 | -0.46(-0.55%) |
Mar 27, 2020 | 85.50 | 86.05 | 81.69 | 83.75 | 679,224 | -6.41(-7.10%) |
Mar 26, 2020 | 85.50 | 90.77 | 84.07 | 90.16 | 813,857 | +5.11(+6.01%) |
Mar 25, 2020 | 84.54 | 88.59 | 80.02 | 85.05 | 986,670 | +2.33(+2.82%) |
Mar 24, 2020 | 79.36 | 82.83 | 77.32 | 82.72 | 1,023,689 | +8.28(+11.12%) |
Mar 23, 2020 | 70.67 | 77.71 | 68.33 | 74.44 | 880,867 | +3.16(+4.43%) |
Mar 20, 2020 | 73.12 | 80.28 | 69.67 | 71.28 | 1,508,985 | -0.25(-0.36%) |
Mar 19, 2020 | 64.44 | 71.66 | 59.45 | 71.54 | 1,150,844 | +5.69(+8.64%) |
Mar 18, 2020 | 71.82 | 75.36 | 65.50 | 65.84 | 1,442,954 | -11.84(-15.24%) |
Mar 17, 2020 | 81.47 | 83.34 | 75.26 | 77.69 | 1,492,819 | -2.63(-3.28%) |
Mar 16, 2020 | 83.84 | 88.28 | 79.65 | 80.32 | 1,343,506 | -11.80(-12.81%) |
Mar 13, 2020 | 86.06 | 92.19 | 80.65 | 92.13 | 972,643 | +11.18(+13.82%) |
Mar 12, 2020 | 85.49 | 88.41 | 80.19 | 80.94 | 1,066,120 | -9.25(-10.25%) |
Mar 11, 2020 | 93.57 | 94.06 | 87.34 | 90.19 | 1,260,827 | -5.83(-6.07%) |
Mar 10, 2020 | 90.13 | 97.05 | 89.47 | 96.02 | 1,090,518 | +9.63(+11.15%) |
Mar 09, 2020 | 90.96 | 91.46 | 85.52 | 86.39 | 877,474 | -10.05(-10.42%) |
Mar 06, 2020 | 96.95 | 100.18 | 95.34 | 96.43 | 704,738 | -4.01(-3.99%) |
Mar 05, 2020 | 102.44 | 104.31 | 100.06 | 100.44 | 594,722 | -5.73(-5.40%) |
Mar 04, 2020 | 104.28 | 106.49 | 102.31 | 106.17 | 917,843 | +4.01(+3.92%) |
Mar 03, 2020 | 107.01 | 108.29 | 100.97 | 102.16 | 840,471 | -5.14(-4.79%) |