Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.14 | 95.47 | 92.09 | 94.60 | 101,947 | +0.19(+0.20%) |
May 28, 2020 | 100.06 | 100.06 | 93.79 | 94.41 | 115,554 | -4.83(-4.86%) |
May 27, 2020 | 99.94 | 102.00 | 98.14 | 99.24 | 83,735 | +1.19(+1.22%) |
May 26, 2020 | 95.75 | 98.72 | 95.75 | 98.05 | 64,988 | +5.34(+5.76%) |
May 22, 2020 | 92.23 | 93.14 | 90.87 | 92.70 | 32,856 | +0.74(+0.81%) |
May 21, 2020 | 92.50 | 93.77 | 91.60 | 91.96 | 44,126 | -0.08(-0.08%) |
May 20, 2020 | 91.69 | 93.27 | 91.28 | 92.04 | 59,195 | +1.77(+1.96%) |
May 19, 2020 | 90.51 | 92.32 | 89.84 | 90.27 | 68,500 | -1.37(-1.49%) |
May 18, 2020 | 88.30 | 92.00 | 88.30 | 91.64 | 91,539 | +6.04(+7.05%) |
May 15, 2020 | 85.72 | 90.34 | 84.48 | 85.60 | 101,742 | -0.04(-0.05%) |
May 14, 2020 | 77.99 | 86.02 | 76.03 | 85.64 | 126,858 | +6.61(+8.37%) |
May 13, 2020 | 78.67 | 79.68 | 77.67 | 79.03 | 72,527 | -0.61(-0.76%) |
May 12, 2020 | 84.59 | 84.59 | 79.19 | 79.63 | 98,403 | -3.43(-4.13%) |
May 11, 2020 | 82.98 | 84.46 | 81.26 | 83.06 | 93,123 | -1.63(-1.93%) |
May 08, 2020 | 82.45 | 84.94 | 82.45 | 84.69 | 50,871 | +3.92(+4.85%) |
May 07, 2020 | 81.24 | 81.54 | 79.97 | 80.78 | 38,894 | +1.21(+1.52%) |
May 06, 2020 | 79.36 | 81.13 | 79.06 | 79.56 | 197,447 | +0.24(+0.31%) |
May 05, 2020 | 81.58 | 81.71 | 78.22 | 79.32 | 64,376 | -0.61(-0.76%) |
May 04, 2020 | 80.17 | 81.51 | 77.75 | 79.93 | 54,954 | -1.26(-1.55%) |
May 01, 2020 | 80.40 | 81.23 | 78.28 | 81.19 | 55,272 | -0.97(-1.18%) |
Apr 30, 2020 | 83.45 | 86.80 | 81.43 | 82.15 | 65,451 | -4.38(-5.06%) |
Apr 29, 2020 | 84.31 | 87.89 | 83.04 | 86.53 | 64,721 | +4.74(+5.79%) |
Apr 28, 2020 | 81.13 | 83.00 | 79.91 | 81.79 | 63,990 | +2.75(+3.47%) |
Apr 27, 2020 | 77.30 | 79.76 | 76.25 | 79.05 | 48,583 | +3.32(+4.39%) |
Apr 24, 2020 | 76.41 | 76.63 | 73.87 | 75.73 | 32,037 | +0.27(+0.36%) |
Apr 23, 2020 | 73.19 | 77.41 | 72.47 | 75.45 | 75,612 | +2.57(+3.53%) |
Apr 22, 2020 | 71.61 | 74.02 | 70.80 | 72.88 | 56,900 | +2.82(+4.03%) |
Apr 21, 2020 | 70.34 | 71.31 | 69.57 | 70.06 | 56,400 | -2.14(-2.96%) |
Apr 20, 2020 | 72.55 | 74.97 | 70.18 | 72.20 | 50,028 | -2.51(-3.36%) |
Apr 17, 2020 | 75.19 | 76.58 | 73.45 | 74.71 | 60,288 | +2.41(+3.34%) |
Apr 16, 2020 | 72.79 | 73.08 | 70.94 | 72.30 | 82,312 | -0.07(-0.09%) |
Apr 15, 2020 | 72.04 | 73.14 | 70.07 | 72.36 | 63,150 | -1.98(-2.67%) |
Apr 14, 2020 | 76.07 | 76.44 | 72.87 | 74.35 | 73,762 | -0.04(-0.05%) |
Apr 13, 2020 | 75.62 | 75.96 | 73.53 | 74.39 | 57,322 | -1.91(-2.51%) |
Apr 09, 2020 | 74.38 | 77.01 | 74.19 | 76.30 | 42,785 | +3.77(+5.20%) |
Apr 08, 2020 | 72.38 | 73.35 | 71.41 | 72.53 | 51,196 | +1.71(+2.41%) |
Apr 07, 2020 | 73.22 | 73.24 | 69.37 | 70.82 | 54,680 | -0.97(-1.35%) |
Apr 06, 2020 | 69.16 | 72.37 | 67.91 | 71.79 | 75,755 | +5.49(+8.28%) |
Apr 03, 2020 | 66.81 | 66.81 | 64.00 | 66.30 | 39,752 | -1.44(-2.13%) |
Apr 02, 2020 | 65.87 | 68.25 | 65.24 | 67.74 | 61,866 | +0.92(+1.37%) |
Apr 01, 2020 | 69.81 | 69.81 | 66.35 | 66.82 | 56,409 | -5.85(-8.05%) |
Mar 31, 2020 | 72.83 | 72.83 | 69.64 | 72.67 | 85,933 | -0.53(-0.72%) |
Mar 30, 2020 | 69.61 | 73.62 | 68.12 | 73.20 | 80,962 | +4.05(+5.86%) |
Mar 27, 2020 | 69.11 | 71.64 | 67.05 | 69.15 | 66,459 | -2.57(-3.58%) |
Mar 26, 2020 | 69.67 | 73.12 | 68.59 | 71.72 | 64,661 | +2.96(+4.30%) |
Mar 25, 2020 | 67.86 | 71.61 | 66.30 | 68.76 | 49,139 | +1.91(+2.85%) |
Mar 24, 2020 | 64.45 | 68.24 | 62.78 | 66.85 | 85,037 | +4.35(+6.96%) |
Mar 23, 2020 | 58.94 | 64.03 | 58.75 | 62.50 | 104,599 | +2.59(+4.32%) |
Mar 20, 2020 | 58.30 | 63.59 | 58.30 | 59.91 | 152,845 | +2.59(+4.52%) |
Mar 19, 2020 | 52.93 | 60.68 | 51.32 | 57.32 | 105,844 | +4.57(+8.65%) |
Mar 18, 2020 | 62.80 | 64.72 | 51.49 | 52.76 | 77,250 | -14.11(-21.10%) |
Mar 17, 2020 | 60.47 | 67.11 | 56.03 | 66.86 | 130,029 | +6.87(+11.46%) |
Mar 16, 2020 | 65.52 | 71.12 | 59.90 | 59.99 | 80,207 | -12.20(-16.90%) |
Mar 13, 2020 | 70.84 | 72.78 | 67.36 | 72.19 | 95,631 | +4.94(+7.34%) |
Mar 12, 2020 | 70.40 | 72.57 | 67.14 | 67.25 | 67,912 | -8.04(-10.68%) |
Mar 11, 2020 | 78.09 | 78.35 | 74.50 | 75.29 | 46,847 | -4.65(-5.82%) |
Mar 10, 2020 | 80.13 | 81.57 | 76.03 | 79.95 | 56,721 | +1.70(+2.18%) |
Mar 09, 2020 | 81.62 | 81.62 | 76.75 | 78.24 | 57,041 | -5.33(-6.37%) |
Mar 06, 2020 | 82.54 | 85.80 | 82.00 | 83.57 | 76,114 | -2.60(-3.02%) |
Mar 05, 2020 | 86.25 | 86.95 | 84.74 | 86.17 | 57,215 | -1.79(-2.04%) |
Mar 04, 2020 | 88.50 | 88.50 | 84.92 | 87.96 | 72,095 | +0.80(+0.92%) |
Mar 03, 2020 | 89.61 | 93.25 | 86.37 | 87.16 | 49,791 | -2.57(-2.86%) |