Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.93 | 100.17 | 97.69 | 98.36 | 4,251,518 | -1.52(-1.52%) |
May 28, 2020 | 101.43 | 101.47 | 98.59 | 99.88 | 3,477,130 | -0.69(-0.69%) |
May 27, 2020 | 101.77 | 101.77 | 96.86 | 100.57 | 5,120,471 | +6.07(+6.43%) |
May 26, 2020 | 94.36 | 96.30 | 93.95 | 94.49 | 4,831,447 | +4.27(+4.73%) |
May 22, 2020 | 89.30 | 90.44 | 88.48 | 90.23 | 3,759,223 | +1.22(+1.38%) |
May 21, 2020 | 88.81 | 90.97 | 88.55 | 89.00 | 2,855,920 | -1.04(-1.16%) |
May 20, 2020 | 88.83 | 90.93 | 88.59 | 90.04 | 3,097,862 | +2.82(+3.23%) |
May 19, 2020 | 89.22 | 90.13 | 87.11 | 87.22 | 3,754,179 | -2.53(-2.82%) |
May 18, 2020 | 87.11 | 90.42 | 86.34 | 89.75 | 4,150,222 | +5.87(+7.00%) |
May 15, 2020 | 83.64 | 85.31 | 82.70 | 83.88 | 3,072,028 | -0.51(-0.60%) |
May 14, 2020 | 81.49 | 85.39 | 80.44 | 84.39 | 6,068,632 | +0.91(+1.08%) |
May 13, 2020 | 85.82 | 85.95 | 81.79 | 83.48 | 7,195,588 | -2.77(-3.21%) |
May 12, 2020 | 88.22 | 88.97 | 84.91 | 86.25 | 11,503,252 | -1.83(-2.08%) |
May 11, 2020 | 88.84 | 88.84 | 86.85 | 88.08 | 2,926,027 | -2.51(-2.77%) |
May 08, 2020 | 89.85 | 90.98 | 88.93 | 90.59 | 1,542,971 | +3.23(+3.69%) |
May 07, 2020 | 86.21 | 90.04 | 86.21 | 87.36 | 1,975,477 | +2.41(+2.83%) |
May 06, 2020 | 87.11 | 87.41 | 84.69 | 84.96 | 2,849,145 | -1.10(-1.27%) |
May 05, 2020 | 89.33 | 89.85 | 85.90 | 86.05 | 1,478,563 | -1.59(-1.81%) |
May 04, 2020 | 86.25 | 87.91 | 85.11 | 87.64 | 2,522,945 | -1.17(-1.32%) |
May 01, 2020 | 89.19 | 91.39 | 87.74 | 88.81 | 2,725,822 | -3.19(-3.47%) |
Apr 30, 2020 | 92.86 | 93.55 | 90.71 | 92.00 | 2,447,627 | -3.73(-3.89%) |
Apr 29, 2020 | 95.43 | 97.38 | 93.69 | 95.73 | 2,704,155 | +4.31(+4.72%) |
Apr 28, 2020 | 94.85 | 95.46 | 90.85 | 91.42 | 2,782,714 | +0.43(+0.47%) |
Apr 27, 2020 | 88.12 | 91.49 | 87.22 | 90.98 | 2,264,953 | +4.11(+4.73%) |
Apr 24, 2020 | 86.22 | 87.78 | 84.92 | 86.88 | 2,461,240 | +1.12(+1.31%) |
Apr 23, 2020 | 85.55 | 88.15 | 85.55 | 85.76 | 2,359,355 | +0.46(+0.54%) |
Apr 22, 2020 | 87.47 | 87.84 | 84.83 | 85.30 | 2,988,180 | -0.09(-0.10%) |
Apr 21, 2020 | 84.67 | 86.19 | 83.63 | 85.39 | 4,761,777 | -3.06(-3.46%) |
Apr 20, 2020 | 84.84 | 89.69 | 83.91 | 88.45 | 4,827,759 | +0.91(+1.03%) |
Apr 17, 2020 | 81.32 | 87.85 | 81.18 | 87.54 | 4,705,087 | +9.45(+12.11%) |
Apr 16, 2020 | 80.07 | 80.50 | 76.87 | 78.09 | 3,596,554 | -1.63(-2.04%) |
Apr 15, 2020 | 81.55 | 83.32 | 78.57 | 79.72 | 4,560,552 | -5.08(-5.99%) |
Apr 14, 2020 | 88.00 | 88.79 | 83.29 | 84.80 | 3,960,714 | -1.27(-1.48%) |
Apr 13, 2020 | 89.63 | 89.74 | 85.61 | 86.07 | 3,286,963 | -3.80(-4.23%) |
Apr 09, 2020 | 86.59 | 91.02 | 86.10 | 89.87 | 5,080,816 | +5.05(+5.95%) |
Apr 08, 2020 | 81.73 | 85.55 | 80.67 | 84.83 | 3,402,070 | +3.90(+4.83%) |
Apr 07, 2020 | 86.40 | 88.09 | 80.50 | 80.92 | 3,474,979 | -0.33(-0.41%) |
Apr 06, 2020 | 76.87 | 81.97 | 76.35 | 81.25 | 3,718,058 | +8.63(+11.88%) |
Apr 03, 2020 | 76.21 | 77.68 | 71.63 | 72.63 | 3,657,976 | -4.72(-6.11%) |
Apr 02, 2020 | 74.45 | 78.41 | 73.20 | 77.35 | 3,593,519 | +2.88(+3.87%) |
Apr 01, 2020 | 76.73 | 77.37 | 73.76 | 74.47 | 4,721,081 | -7.14(-8.74%) |
Mar 31, 2020 | 84.17 | 85.71 | 80.34 | 81.60 | 4,180,138 | -4.48(-5.20%) |
Mar 30, 2020 | 84.63 | 86.68 | 83.39 | 86.08 | 3,175,418 | +0.72(+0.84%) |
Mar 27, 2020 | 83.10 | 88.06 | 82.68 | 85.36 | 2,974,122 | -2.38(-2.71%) |
Mar 26, 2020 | 78.93 | 88.43 | 78.47 | 87.74 | 4,381,981 | +9.27(+11.81%) |
Mar 25, 2020 | 78.02 | 82.84 | 74.08 | 78.47 | 4,446,760 | +1.59(+2.07%) |
Mar 24, 2020 | 73.79 | 77.57 | 72.17 | 76.88 | 6,025,131 | +8.13(+11.83%) |
Mar 23, 2020 | 73.62 | 75.40 | 67.70 | 68.75 | 4,513,642 | -7.54(-9.89%) |
Mar 20, 2020 | 80.21 | 81.30 | 73.83 | 76.29 | 4,621,355 | -2.50(-3.17%) |
Mar 19, 2020 | 72.83 | 82.27 | 72.10 | 78.79 | 3,953,916 | +4.17(+5.59%) |
Mar 18, 2020 | 75.69 | 77.74 | 69.08 | 74.62 | 5,990,928 | -7.22(-8.82%) |
Mar 17, 2020 | 77.84 | 82.00 | 74.63 | 81.84 | 5,263,018 | +5.14(+6.70%) |
Mar 16, 2020 | 77.73 | 88.06 | 76.10 | 76.70 | 6,238,388 | -14.50(-15.90%) |
Mar 13, 2020 | 88.07 | 91.37 | 84.79 | 91.20 | 7,530,728 | +10.45(+12.94%) |
Mar 12, 2020 | 79.45 | 88.66 | 77.49 | 80.75 | 6,272,599 | -6.16(-7.08%) |
Mar 11, 2020 | 88.91 | 90.44 | 85.36 | 86.91 | 6,575,285 | -5.20(-5.65%) |
Mar 10, 2020 | 88.70 | 92.91 | 85.51 | 92.11 | 5,580,067 | +7.92(+9.41%) |
Mar 09, 2020 | 87.47 | 91.40 | 83.16 | 84.19 | 5,514,910 | -13.20(-13.55%) |
Mar 06, 2020 | 98.64 | 101.02 | 95.58 | 97.38 | 4,344,646 | -5.51(-5.35%) |
Mar 05, 2020 | 106.28 | 106.40 | 100.98 | 102.89 | 4,177,627 | -7.42(-6.73%) |
Mar 04, 2020 | 108.41 | 110.50 | 106.23 | 110.32 | 3,048,088 | +3.33(+3.12%) |
Mar 03, 2020 | 112.53 | 113.93 | 105.75 | 106.98 | 4,158,844 | -6.09(-5.39%) |