Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.06 | 93.77 | 90.68 | 92.67 | 3,994,767 | +0.99(+1.08%) |
May 28, 2020 | 90.98 | 92.49 | 90.84 | 91.68 | 898,947 | +2.25(+2.52%) |
May 27, 2020 | 89.65 | 89.82 | 87.52 | 89.43 | 856,173 | +1.42(+1.62%) |
May 26, 2020 | 89.78 | 90.52 | 87.81 | 88.00 | 678,561 | -0.66(-0.74%) |
May 22, 2020 | 87.82 | 88.71 | 87.72 | 88.66 | 668,308 | +1.01(+1.16%) |
May 21, 2020 | 88.76 | 89.67 | 87.57 | 87.65 | 716,511 | -1.46(-1.64%) |
May 20, 2020 | 87.67 | 89.93 | 87.38 | 89.11 | 1,259,121 | +2.79(+3.23%) |
May 19, 2020 | 87.67 | 89.23 | 86.27 | 86.32 | 891,360 | -1.99(-2.25%) |
May 18, 2020 | 88.28 | 88.97 | 87.25 | 88.31 | 884,862 | +3.06(+3.59%) |
May 15, 2020 | 84.38 | 85.83 | 81.82 | 85.25 | 3,532,329 | +0.20(+0.23%) |
May 14, 2020 | 85.44 | 85.85 | 82.92 | 85.06 | 1,105,980 | -1.39(-1.61%) |
May 13, 2020 | 85.95 | 86.62 | 85.08 | 86.45 | 965,131 | +0.06(+0.07%) |
May 12, 2020 | 86.98 | 87.40 | 85.97 | 86.38 | 1,060,995 | -0.37(-0.42%) |
May 11, 2020 | 86.60 | 87.55 | 84.83 | 86.75 | 1,474,470 | -0.49(-0.57%) |
May 08, 2020 | 87.30 | 87.73 | 86.20 | 87.24 | 968,565 | +0.85(+0.99%) |
May 07, 2020 | 87.96 | 90.79 | 86.14 | 86.39 | 1,248,360 | -0.15(-0.18%) |
May 06, 2020 | 91.56 | 91.56 | 86.13 | 86.55 | 1,252,050 | -4.68(-5.13%) |
May 05, 2020 | 91.11 | 92.28 | 90.63 | 91.22 | 1,062,979 | +0.91(+1.01%) |
May 04, 2020 | 89.34 | 90.52 | 88.45 | 90.31 | 987,586 | +0.58(+0.65%) |
May 01, 2020 | 90.63 | 90.63 | 88.58 | 89.73 | 699,370 | -1.68(-1.83%) |
Apr 30, 2020 | 93.64 | 94.11 | 90.79 | 91.40 | 1,475,023 | -2.59(-2.76%) |
Apr 29, 2020 | 97.94 | 97.94 | 93.45 | 93.99 | 820,329 | -2.05(-2.14%) |
Apr 28, 2020 | 95.70 | 96.74 | 94.14 | 96.05 | 1,023,464 | +1.43(+1.52%) |
Apr 27, 2020 | 94.17 | 95.11 | 92.99 | 94.61 | 814,944 | +1.02(+1.09%) |
Apr 24, 2020 | 92.00 | 93.87 | 90.68 | 93.59 | 983,625 | +2.76(+3.04%) |
Apr 23, 2020 | 92.49 | 92.57 | 90.01 | 90.83 | 976,374 | -0.89(-0.97%) |
Apr 22, 2020 | 92.11 | 92.55 | 90.89 | 91.72 | 573,710 | +1.37(+1.52%) |
Apr 21, 2020 | 90.15 | 92.58 | 89.90 | 90.35 | 641,426 | -1.56(-1.70%) |
Apr 20, 2020 | 97.61 | 98.07 | 91.54 | 91.91 | 853,159 | -7.32(-7.38%) |
Apr 17, 2020 | 95.60 | 99.80 | 94.77 | 99.23 | 1,183,764 | +5.03(+5.34%) |
Apr 16, 2020 | 95.59 | 96.18 | 92.91 | 94.20 | 693,928 | -1.13(-1.18%) |
Apr 15, 2020 | 95.20 | 96.47 | 94.48 | 95.33 | 914,187 | -1.58(-1.63%) |
Apr 14, 2020 | 94.73 | 97.39 | 93.55 | 96.91 | 882,578 | +4.34(+4.69%) |
Apr 13, 2020 | 93.25 | 93.94 | 91.25 | 92.57 | 713,607 | -1.73(-1.83%) |
Apr 09, 2020 | 93.19 | 97.18 | 92.69 | 94.30 | 1,409,897 | +2.29(+2.48%) |
Apr 08, 2020 | 89.01 | 92.70 | 87.64 | 92.01 | 917,073 | +3.79(+4.30%) |
Apr 07, 2020 | 94.98 | 94.98 | 87.92 | 88.22 | 1,210,422 | -4.67(-5.03%) |
Apr 06, 2020 | 87.68 | 94.07 | 87.49 | 92.89 | 886,769 | +8.49(+10.06%) |
Apr 03, 2020 | 85.98 | 87.09 | 83.37 | 84.40 | 763,294 | -2.88(-3.30%) |
Apr 02, 2020 | 83.83 | 88.36 | 83.83 | 87.28 | 630,756 | +2.45(+2.88%) |
Apr 01, 2020 | 85.69 | 89.66 | 82.76 | 84.83 | 1,115,078 | -4.11(-4.63%) |
Mar 31, 2020 | 91.11 | 91.66 | 88.35 | 88.95 | 1,053,776 | -3.22(-3.49%) |
Mar 30, 2020 | 88.31 | 92.67 | 87.72 | 92.17 | 1,180,338 | +4.85(+5.55%) |
Mar 27, 2020 | 83.17 | 90.01 | 81.76 | 87.32 | 981,171 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.02 | 80.84 | 86.29 | 903,789 | +5.35(+6.61%) |
Mar 25, 2020 | 78.82 | 84.07 | 71.24 | 80.94 | 1,320,369 | +1.53(+1.93%) |
Mar 24, 2020 | 74.58 | 80.05 | 72.79 | 79.41 | 1,507,908 | +7.25(+10.05%) |
Mar 23, 2020 | 76.66 | 76.70 | 69.85 | 72.16 | 1,664,117 | -5.11(-6.61%) |
Mar 20, 2020 | 88.61 | 88.75 | 76.69 | 77.27 | 2,101,793 | -11.03(-12.50%) |
Mar 19, 2020 | 95.36 | 95.36 | 82.63 | 88.30 | 1,643,138 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.55 | 85.39 | 94.87 | 1,756,452 | -2.02(-2.08%) |
Mar 17, 2020 | 86.23 | 97.10 | 85.86 | 96.89 | 2,105,965 | +12.92(+15.38%) |
Mar 16, 2020 | 83.25 | 87.83 | 81.72 | 83.97 | 1,724,915 | -6.27(-6.94%) |
Mar 13, 2020 | 88.57 | 90.24 | 83.86 | 90.24 | 1,632,013 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.13 | 84.87 | 1,859,113 | -7.32(-7.94%) |
Mar 11, 2020 | 92.51 | 93.16 | 90.11 | 92.19 | 1,464,183 | -2.31(-2.45%) |
Mar 10, 2020 | 95.79 | 96.19 | 90.68 | 94.51 | 1,582,527 | +0.27(+0.29%) |
Mar 09, 2020 | 96.01 | 96.33 | 92.62 | 94.24 | 1,695,504 | -5.49(-5.50%) |
Mar 06, 2020 | 96.45 | 100.10 | 95.46 | 99.72 | 1,737,772 | +0.11(+0.11%) |
Mar 05, 2020 | 99.52 | 100.31 | 98.77 | 99.61 | 1,343,821 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.20 | 1,234,197 | +5.70(+5.97%) |
Mar 03, 2020 | 96.47 | 98.04 | 94.74 | 95.50 | 1,279,216 | -1.21(-1.25%) |