Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.22 | 99.23 | 96.69 | 98.23 | 354,624 | -1.70(-1.71%) |
May 28, 2020 | 105.19 | 105.19 | 99.83 | 99.93 | 266,596 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.12 | 97.72 | 103.11 | 257,278 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.33 | 93.68 | 96.13 | 227,101 | +5.47(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.95 | 90.66 | 107,520 | -0.71(-0.78%) |
May 21, 2020 | 90.20 | 91.80 | 89.70 | 91.37 | 347,468 | +1.31(+1.46%) |
May 20, 2020 | 91.97 | 92.70 | 89.87 | 90.06 | 327,971 | -0.18(-0.20%) |
May 19, 2020 | 92.84 | 93.59 | 90.18 | 90.24 | 209,938 | -2.39(-2.58%) |
May 18, 2020 | 88.58 | 93.31 | 88.58 | 92.63 | 268,049 | +8.42(+10.00%) |
May 15, 2020 | 82.93 | 85.43 | 82.80 | 84.20 | 592,845 | +0.17(+0.20%) |
May 14, 2020 | 82.27 | 85.14 | 80.03 | 84.04 | 245,790 | -0.28(-0.34%) |
May 13, 2020 | 86.69 | 86.69 | 83.42 | 84.32 | 298,860 | -3.09(-3.54%) |
May 12, 2020 | 92.97 | 93.30 | 87.32 | 87.42 | 266,191 | -5.55(-5.97%) |
May 11, 2020 | 94.45 | 94.97 | 92.97 | 92.97 | 389,181 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.06 | 368,818 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.13 | 88.37 | 89.24 | 423,505 | -3.57(-3.85%) |
May 06, 2020 | 95.74 | 96.31 | 92.81 | 92.81 | 178,549 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.26 | 210,070 | +0.61(+0.64%) |
May 04, 2020 | 95.09 | 96.43 | 93.70 | 94.65 | 199,498 | -2.41(-2.48%) |
May 01, 2020 | 99.05 | 99.05 | 94.80 | 97.06 | 286,211 | -4.45(-4.38%) |
Apr 30, 2020 | 101.72 | 102.95 | 99.58 | 101.51 | 491,266 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.67 | 101.17 | 104.01 | 252,541 | +4.48(+4.50%) |
Apr 28, 2020 | 98.13 | 100.91 | 97.15 | 99.53 | 284,619 | +3.29(+3.42%) |
Apr 27, 2020 | 93.07 | 96.47 | 93.07 | 96.24 | 171,335 | +3.71(+4.01%) |
Apr 24, 2020 | 92.80 | 92.91 | 90.28 | 92.53 | 170,828 | +1.24(+1.36%) |
Apr 23, 2020 | 92.34 | 93.90 | 91.13 | 91.28 | 124,597 | +0.15(+0.16%) |
Apr 22, 2020 | 91.56 | 92.38 | 89.85 | 91.14 | 130,308 | +2.00(+2.24%) |
Apr 21, 2020 | 90.05 | 91.83 | 88.00 | 89.14 | 127,750 | -3.94(-4.23%) |
Apr 20, 2020 | 93.32 | 95.27 | 92.48 | 93.08 | 243,774 | -2.41(-2.52%) |
Apr 17, 2020 | 93.53 | 95.74 | 92.65 | 95.49 | 137,847 | +6.52(+7.33%) |
Apr 16, 2020 | 92.39 | 92.39 | 87.97 | 88.96 | 206,286 | -3.42(-3.70%) |
Apr 15, 2020 | 92.37 | 93.37 | 91.08 | 92.38 | 203,796 | -3.00(-3.14%) |
Apr 14, 2020 | 96.72 | 98.44 | 94.51 | 95.38 | 381,306 | -0.02(-0.02%) |
Apr 13, 2020 | 98.25 | 98.90 | 94.58 | 95.40 | 176,961 | -3.55(-3.58%) |
Apr 09, 2020 | 98.14 | 100.70 | 96.31 | 98.94 | 320,520 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.04 | 92.24 | 95.69 | 218,945 | +3.57(+3.88%) |
Apr 07, 2020 | 94.28 | 97.29 | 92.01 | 92.12 | 306,555 | +2.52(+2.81%) |
Apr 06, 2020 | 86.20 | 90.36 | 85.50 | 89.60 | 448,074 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.60 | 81.01 | 81.93 | 299,996 | -2.81(-3.32%) |
Apr 02, 2020 | 83.92 | 87.95 | 82.42 | 84.74 | 403,746 | -0.11(-0.13%) |
Apr 01, 2020 | 86.41 | 88.32 | 83.42 | 84.85 | 246,299 | -5.65(-6.24%) |
Mar 31, 2020 | 88.90 | 92.80 | 88.16 | 90.50 | 751,093 | +0.96(+1.07%) |
Mar 30, 2020 | 91.35 | 92.22 | 87.73 | 89.54 | 388,900 | -2.25(-2.45%) |
Mar 27, 2020 | 96.23 | 96.23 | 90.75 | 91.79 | 419,464 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.96 | 87.94 | 96.36 | 362,446 | +9.70(+11.19%) |
Mar 25, 2020 | 83.41 | 90.47 | 79.13 | 86.66 | 303,716 | +4.13(+5.01%) |
Mar 24, 2020 | 79.85 | 84.36 | 78.94 | 82.53 | 330,410 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.17 | 74.79 | 341,295 | -1.45(-1.90%) |
Mar 20, 2020 | 81.04 | 86.01 | 75.07 | 76.24 | 632,409 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.02 | 73.50 | 80.70 | 674,376 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.08 | 68.96 | 78.99 | 651,042 | -3.54(-4.29%) |
Mar 17, 2020 | 82.50 | 87.02 | 78.95 | 82.53 | 585,129 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.01 | 81.18 | 475,402 | -13.06(-13.86%) |
Mar 13, 2020 | 89.29 | 94.58 | 84.52 | 94.24 | 670,777 | +10.70(+12.81%) |
Mar 12, 2020 | 93.36 | 94.98 | 83.47 | 83.54 | 605,743 | -18.22(-17.90%) |
Mar 11, 2020 | 105.75 | 106.93 | 100.48 | 101.75 | 371,844 | -7.35(-6.74%) |
Mar 10, 2020 | 109.69 | 110.22 | 103.47 | 109.10 | 486,779 | +2.49(+2.34%) |
Mar 09, 2020 | 109.66 | 110.05 | 104.83 | 106.61 | 332,410 | -12.35(-10.38%) |
Mar 06, 2020 | 116.41 | 120.13 | 116.27 | 118.97 | 312,265 | -1.48(-1.23%) |
Mar 05, 2020 | 121.18 | 123.75 | 119.86 | 120.44 | 471,456 | -5.51(-4.38%) |
Mar 04, 2020 | 124.12 | 126.45 | 122.42 | 125.95 | 529,350 | +3.91(+3.20%) |
Mar 03, 2020 | 123.69 | 126.71 | 121.41 | 122.05 | 449,329 | -1.41(-1.14%) |