Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.10 | 103.33 | 99.77 | 102.68 | 307,378 | +2.32(+2.31%) |
May 28, 2020 | 102.92 | 104.36 | 99.56 | 100.36 | 362,651 | -2.84(-2.75%) |
May 27, 2020 | 102.85 | 103.30 | 98.50 | 103.20 | 212,245 | +1.82(+1.79%) |
May 26, 2020 | 100.73 | 103.11 | 100.44 | 101.38 | 284,930 | +4.62(+4.77%) |
May 22, 2020 | 97.35 | 97.74 | 95.45 | 96.76 | 155,129 | -0.24(-0.25%) |
May 21, 2020 | 98.88 | 100.20 | 96.17 | 97.00 | 259,569 | -2.27(-2.29%) |
May 20, 2020 | 98.35 | 100.75 | 97.48 | 99.28 | 277,847 | +3.53(+3.69%) |
May 19, 2020 | 94.30 | 98.77 | 94.18 | 95.75 | 273,580 | +1.31(+1.39%) |
May 18, 2020 | 92.77 | 95.19 | 89.75 | 94.44 | 346,739 | +4.72(+5.27%) |
May 15, 2020 | 91.10 | 91.93 | 89.26 | 89.71 | 319,833 | -4.46(-4.74%) |
May 14, 2020 | 90.02 | 94.31 | 87.92 | 94.18 | 352,728 | +2.73(+2.98%) |
May 13, 2020 | 93.89 | 94.96 | 89.25 | 91.45 | 499,221 | -2.66(-2.82%) |
May 12, 2020 | 98.50 | 99.33 | 94.00 | 94.11 | 243,370 | -3.46(-3.55%) |
May 11, 2020 | 96.83 | 98.70 | 96.56 | 97.57 | 334,127 | -1.10(-1.11%) |
May 08, 2020 | 95.31 | 98.70 | 95.07 | 98.67 | 271,286 | +5.05(+5.40%) |
May 07, 2020 | 94.22 | 95.53 | 93.34 | 93.61 | 236,952 | +1.07(+1.15%) |
May 06, 2020 | 93.08 | 94.60 | 92.20 | 92.55 | 238,369 | +0.21(+0.23%) |
May 05, 2020 | 91.30 | 95.49 | 90.73 | 92.33 | 403,767 | +3.38(+3.80%) |
May 04, 2020 | 88.31 | 90.09 | 87.42 | 88.96 | 281,926 | -0.28(-0.32%) |
May 01, 2020 | 93.67 | 93.78 | 88.26 | 89.24 | 639,976 | -8.00(-8.23%) |
Apr 30, 2020 | 102.94 | 104.91 | 96.73 | 97.24 | 547,110 | -7.49(-7.15%) |
Apr 29, 2020 | 97.99 | 107.45 | 97.02 | 104.73 | 1,184,963 | +9.90(+10.43%) |
Apr 28, 2020 | 95.41 | 97.98 | 93.76 | 94.84 | 515,567 | +1.62(+1.74%) |
Apr 27, 2020 | 90.54 | 93.70 | 89.99 | 93.22 | 208,753 | +3.61(+4.03%) |
Apr 24, 2020 | 89.43 | 89.80 | 86.85 | 89.61 | 177,800 | +1.05(+1.18%) |
Apr 23, 2020 | 88.36 | 90.10 | 87.81 | 88.56 | 316,169 | +0.17(+0.19%) |
Apr 22, 2020 | 85.40 | 88.97 | 84.93 | 88.39 | 364,592 | +5.73(+6.94%) |
Apr 21, 2020 | 86.58 | 88.03 | 82.19 | 82.66 | 361,205 | -5.57(-6.31%) |
Apr 20, 2020 | 88.05 | 89.62 | 87.24 | 88.23 | 421,029 | -1.75(-1.94%) |
Apr 17, 2020 | 90.91 | 90.91 | 88.40 | 89.98 | 402,497 | +2.03(+2.31%) |
Apr 16, 2020 | 84.19 | 88.44 | 82.03 | 87.95 | 523,543 | +5.09(+6.15%) |
Apr 15, 2020 | 83.81 | 86.65 | 81.70 | 82.85 | 302,342 | -4.69(-5.35%) |
Apr 14, 2020 | 86.74 | 88.77 | 85.64 | 87.54 | 271,078 | +3.38(+4.01%) |
Apr 13, 2020 | 82.46 | 84.77 | 81.50 | 84.16 | 336,839 | +0.22(+0.27%) |
Apr 09, 2020 | 89.85 | 90.68 | 83.24 | 83.94 | 507,322 | -3.24(-3.72%) |
Apr 08, 2020 | 85.45 | 87.66 | 83.70 | 87.18 | 372,277 | +3.54(+4.23%) |
Apr 07, 2020 | 84.96 | 87.81 | 83.00 | 83.64 | 447,793 | +0.88(+1.07%) |
Apr 06, 2020 | 76.45 | 83.26 | 75.27 | 82.76 | 335,421 | +10.01(+13.76%) |
Apr 03, 2020 | 75.35 | 75.99 | 72.04 | 72.74 | 414,248 | -2.74(-3.62%) |
Apr 02, 2020 | 71.41 | 77.37 | 71.41 | 75.48 | 379,446 | +0.62(+0.83%) |
Apr 01, 2020 | 74.70 | 80.19 | 73.93 | 74.86 | 303,104 | -4.16(-5.27%) |
Mar 31, 2020 | 80.82 | 82.19 | 78.14 | 79.02 | 479,547 | -1.45(-1.80%) |
Mar 30, 2020 | 78.68 | 80.88 | 76.60 | 80.47 | 303,671 | +2.88(+3.71%) |
Mar 27, 2020 | 79.60 | 84.77 | 77.20 | 77.59 | 433,935 | -6.30(-7.51%) |
Mar 26, 2020 | 80.80 | 84.94 | 78.87 | 83.88 | 523,844 | +4.51(+5.68%) |
Mar 25, 2020 | 80.82 | 85.10 | 77.02 | 79.37 | 443,123 | -1.89(-2.33%) |
Mar 24, 2020 | 75.07 | 81.50 | 71.81 | 81.26 | 591,387 | +10.04(+14.10%) |
Mar 23, 2020 | 71.98 | 75.93 | 69.05 | 71.22 | 598,329 | -1.30(-1.79%) |
Mar 20, 2020 | 71.70 | 77.82 | 71.07 | 72.52 | 805,202 | +2.60(+3.72%) |
Mar 19, 2020 | 69.90 | 77.71 | 67.31 | 69.92 | 594,514 | -0.03(-0.04%) |
Mar 18, 2020 | 72.68 | 78.86 | 66.75 | 69.95 | 767,177 | -10.05(-12.56%) |
Mar 17, 2020 | 70.22 | 80.64 | 64.88 | 80.00 | 820,666 | +11.23(+16.34%) |
Mar 16, 2020 | 76.06 | 81.88 | 68.77 | 68.77 | 697,774 | -19.53(-22.12%) |
Mar 13, 2020 | 85.40 | 88.42 | 77.69 | 88.30 | 552,262 | +9.04(+11.41%) |
Mar 12, 2020 | 79.30 | 85.04 | 77.43 | 79.25 | 752,772 | -7.76(-8.92%) |
Mar 11, 2020 | 91.01 | 92.43 | 85.54 | 87.02 | 470,039 | -6.80(-7.25%) |
Mar 10, 2020 | 92.08 | 93.92 | 86.80 | 93.82 | 500,947 | +5.50(+6.23%) |
Mar 09, 2020 | 87.50 | 92.60 | 87.43 | 88.32 | 535,899 | -9.52(-9.73%) |
Mar 06, 2020 | 92.99 | 98.13 | 92.17 | 97.83 | 532,369 | +1.39(+1.44%) |
Mar 05, 2020 | 96.43 | 99.00 | 95.43 | 96.45 | 306,796 | -3.03(-3.04%) |
Mar 04, 2020 | 95.38 | 99.58 | 94.22 | 99.47 | 349,232 | +5.90(+6.30%) |
Mar 03, 2020 | 97.78 | 99.61 | 92.04 | 93.57 | 601,691 | -4.20(-4.30%) |