Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.00 | 108.65 | 103.00 | 108.13 | 9,318,800 | +4.49(+4.33%) |
May 28, 2020 | 102.00 | 107.20 | 101.64 | 103.64 | 3,203,526 | +1.90(+1.87%) |
May 27, 2020 | 97.50 | 101.83 | 96.91 | 101.74 | 4,926,774 | -1.66(-1.61%) |
May 26, 2020 | 103.00 | 106.98 | 103.00 | 103.40 | 3,221,950 | +1.34(+1.31%) |
May 22, 2020 | 100.58 | 102.19 | 99.28 | 102.06 | 1,542,400 | +2.07(+2.07%) |
May 21, 2020 | 102.40 | 102.53 | 99.54 | 99.99 | 1,959,632 | -2.93(-2.85%) |
May 20, 2020 | 98.41 | 103.80 | 97.99 | 102.92 | 3,562,204 | +6.92(+7.21%) |
May 19, 2020 | 96.85 | 97.50 | 95.72 | 96.00 | 1,663,304 | -0.85(-0.88%) |
May 18, 2020 | 95.86 | 98.75 | 95.18 | 96.85 | 1,485,313 | +2.07(+2.18%) |
May 15, 2020 | 96.29 | 97.68 | 93.16 | 94.78 | 2,462,400 | -3.92(-3.97%) |
May 14, 2020 | 96.56 | 98.85 | 95.50 | 98.70 | 1,218,952 | +1.14(+1.17%) |
May 13, 2020 | 99.06 | 100.64 | 96.36 | 97.56 | 1,087,130 | -1.45(-1.46%) |
May 12, 2020 | 101.40 | 102.05 | 99.01 | 99.01 | 1,118,399 | -2.06(-2.04%) |
May 11, 2020 | 99.76 | 102.33 | 99.24 | 101.07 | 1,292,627 | +0.38(+0.38%) |
May 08, 2020 | 98.18 | 101.00 | 97.84 | 100.69 | 1,182,000 | +3.70(+3.81%) |
May 07, 2020 | 99.74 | 100.36 | 96.86 | 96.99 | 1,313,348 | -1.90(-1.92%) |
May 06, 2020 | 97.31 | 100.19 | 96.81 | 98.89 | 1,319,138 | +2.87(+2.99%) |
May 05, 2020 | 94.43 | 97.42 | 94.36 | 96.02 | 981,955 | +2.53(+2.71%) |
May 04, 2020 | 93.44 | 93.90 | 92.21 | 93.49 | 793,756 | -0.35(-0.37%) |
May 01, 2020 | 95.05 | 95.59 | 93.14 | 93.84 | 800,700 | -2.93(-3.03%) |
Apr 30, 2020 | 98.18 | 98.18 | 96.34 | 96.77 | 970,987 | -2.14(-2.16%) |
Apr 29, 2020 | 98.50 | 99.44 | 97.31 | 98.91 | 996,452 | +2.98(+3.11%) |
Apr 28, 2020 | 98.26 | 98.32 | 95.06 | 95.93 | 1,049,325 | -0.40(-0.42%) |
Apr 27, 2020 | 97.75 | 98.18 | 95.84 | 96.33 | 2,331,231 | -1.21(-1.24%) |
Apr 24, 2020 | 96.00 | 97.85 | 94.55 | 97.54 | 1,122,200 | +1.78(+1.86%) |
Apr 23, 2020 | 95.59 | 97.28 | 95.10 | 95.76 | 1,155,636 | +0.49(+0.51%) |
Apr 22, 2020 | 93.61 | 95.83 | 93.36 | 95.27 | 723,475 | +3.67(+4.01%) |
Apr 21, 2020 | 94.47 | 94.47 | 91.28 | 91.60 | 1,006,454 | -3.71(-3.89%) |
Apr 20, 2020 | 95.37 | 97.09 | 94.70 | 95.31 | 1,063,489 | -0.53(-0.55%) |
Apr 17, 2020 | 97.65 | 98.57 | 94.86 | 95.84 | 1,653,000 | -0.74(-0.77%) |
Apr 16, 2020 | 93.13 | 96.88 | 92.58 | 96.58 | 1,100,905 | +3.61(+3.88%) |
Apr 15, 2020 | 93.29 | 93.48 | 91.86 | 92.97 | 900,794 | -1.89(-1.99%) |
Apr 14, 2020 | 93.64 | 96.15 | 93.60 | 94.86 | 1,026,069 | +2.31(+2.50%) |
Apr 13, 2020 | 91.41 | 92.86 | 90.72 | 92.55 | 1,018,833 | +0.45(+0.49%) |
Apr 09, 2020 | 91.06 | 93.27 | 90.38 | 92.10 | 1,040,000 | +1.10(+1.21%) |
Apr 08, 2020 | 90.11 | 91.74 | 88.30 | 91.00 | 1,283,077 | +1.79(+2.01%) |
Apr 07, 2020 | 93.31 | 94.63 | 89.00 | 89.21 | 2,201,404 | -1.52(-1.68%) |
Apr 06, 2020 | 85.56 | 91.53 | 85.00 | 90.73 | 1,981,570 | +8.21(+9.95%) |
Apr 03, 2020 | 83.60 | 84.94 | 80.67 | 82.52 | 1,301,100 | -1.23(-1.47%) |
Apr 02, 2020 | 79.89 | 83.88 | 79.41 | 83.75 | 1,440,326 | +2.86(+3.54%) |
Apr 01, 2020 | 81.19 | 83.38 | 80.07 | 80.89 | 1,279,582 | -2.79(-3.33%) |
Mar 31, 2020 | 85.18 | 86.58 | 83.19 | 83.68 | 2,273,642 | -1.98(-2.31%) |
Mar 30, 2020 | 79.39 | 86.49 | 78.96 | 85.66 | 1,935,211 | +7.38(+9.43%) |
Mar 27, 2020 | 82.98 | 82.98 | 77.93 | 78.28 | 2,366,600 | -5.93(-7.04%) |
Mar 26, 2020 | 82.10 | 86.25 | 81.71 | 84.21 | 1,930,771 | +2.25(+2.75%) |
Mar 25, 2020 | 84.18 | 85.00 | 80.59 | 81.96 | 2,286,688 | -3.10(-3.64%) |
Mar 24, 2020 | 84.76 | 86.85 | 81.89 | 85.06 | 2,162,126 | +3.89(+4.79%) |
Mar 23, 2020 | 82.66 | 83.90 | 79.00 | 81.17 | 2,061,476 | -1.92(-2.31%) |
Mar 20, 2020 | 86.18 | 86.49 | 81.14 | 83.09 | 3,254,400 | -2.88(-3.35%) |
Mar 19, 2020 | 85.16 | 86.49 | 79.87 | 85.97 | 2,721,370 | -0.03(-0.03%) |
Mar 18, 2020 | 86.63 | 91.11 | 82.42 | 86.00 | 3,053,223 | -8.19(-8.70%) |
Mar 17, 2020 | 85.40 | 94.50 | 80.20 | 94.19 | 2,946,961 | +10.41(+12.43%) |
Mar 16, 2020 | 80.78 | 89.38 | 80.00 | 83.78 | 2,765,032 | -8.25(-8.96%) |
Mar 13, 2020 | 87.19 | 92.03 | 85.11 | 92.03 | 2,417,200 | +9.67(+11.74%) |
Mar 12, 2020 | 85.57 | 88.55 | 82.33 | 82.36 | 3,436,488 | -9.44(-10.28%) |
Mar 11, 2020 | 92.37 | 94.21 | 90.27 | 91.80 | 2,404,195 | -3.03(-3.20%) |
Mar 10, 2020 | 91.79 | 94.98 | 88.84 | 94.83 | 1,991,648 | +5.63(+6.31%) |
Mar 09, 2020 | 90.20 | 92.26 | 87.71 | 89.20 | 3,520,253 | -6.81(-7.09%) |
Mar 06, 2020 | 95.81 | 96.86 | 93.62 | 96.01 | 2,477,100 | -2.59(-2.63%) |
Mar 05, 2020 | 95.41 | 98.92 | 95.00 | 98.60 | 2,861,864 | +0.67(+0.68%) |
Mar 04, 2020 | 95.44 | 98.06 | 93.67 | 97.93 | 2,133,694 | +4.42(+4.73%) |
Mar 03, 2020 | 97.00 | 99.77 | 92.74 | 93.51 | 2,656,688 | -3.91(-4.01%) |