Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.68 | 96.38 | 93.19 | 94.73 | 531,400 | -0.83(-0.87%) |
May 28, 2020 | 101.53 | 102.29 | 94.85 | 95.56 | 492,335 | -5.59(-5.53%) |
May 27, 2020 | 97.76 | 102.07 | 97.76 | 101.15 | 786,265 | +5.24(+5.46%) |
May 26, 2020 | 95.52 | 97.92 | 93.79 | 95.91 | 958,600 | +4.32(+4.72%) |
May 22, 2020 | 92.15 | 92.42 | 90.84 | 91.59 | 266,500 | -0.83(-0.90%) |
May 21, 2020 | 93.26 | 94.79 | 92.36 | 92.42 | 363,835 | -1.80(-1.91%) |
May 20, 2020 | 91.15 | 95.27 | 91.15 | 94.22 | 636,375 | +4.09(+4.54%) |
May 19, 2020 | 90.54 | 91.65 | 88.75 | 90.13 | 577,929 | -0.59(-0.65%) |
May 18, 2020 | 85.10 | 91.29 | 84.25 | 90.72 | 587,213 | +8.95(+10.95%) |
May 15, 2020 | 79.68 | 82.34 | 78.87 | 81.77 | 369,500 | +1.49(+1.86%) |
May 14, 2020 | 79.32 | 81.94 | 75.64 | 80.28 | 585,087 | -0.27(-0.34%) |
May 13, 2020 | 84.46 | 84.46 | 78.62 | 80.55 | 949,772 | -4.51(-5.30%) |
May 12, 2020 | 90.16 | 90.27 | 84.95 | 85.06 | 513,161 | -4.20(-4.71%) |
May 11, 2020 | 91.05 | 91.71 | 89.16 | 89.26 | 478,402 | -3.15(-3.41%) |
May 08, 2020 | 91.18 | 93.07 | 90.09 | 92.41 | 429,200 | +2.41(+2.68%) |
May 07, 2020 | 89.50 | 92.65 | 89.46 | 90.00 | 541,626 | +1.79(+2.03%) |
May 06, 2020 | 89.25 | 90.17 | 86.29 | 88.21 | 524,967 | -0.62(-0.70%) |
May 05, 2020 | 90.82 | 92.14 | 88.63 | 88.83 | 705,707 | -0.85(-0.95%) |
May 04, 2020 | 89.09 | 90.41 | 88.18 | 89.68 | 436,691 | -1.01(-1.11%) |
May 01, 2020 | 90.05 | 91.50 | 88.87 | 90.69 | 875,000 | -1.07(-1.17%) |
Apr 30, 2020 | 95.27 | 95.27 | 90.49 | 91.76 | 927,062 | -3.67(-3.85%) |
Apr 29, 2020 | 89.00 | 96.55 | 86.92 | 95.43 | 1,355,842 | +5.61(+6.25%) |
Apr 28, 2020 | 88.14 | 91.82 | 87.59 | 89.82 | 1,066,569 | +2.43(+2.78%) |
Apr 27, 2020 | 83.64 | 88.16 | 83.57 | 87.39 | 557,383 | +4.19(+5.04%) |
Apr 24, 2020 | 83.43 | 84.20 | 81.55 | 83.20 | 371,400 | +0.38(+0.46%) |
Apr 23, 2020 | 83.61 | 85.50 | 82.33 | 82.82 | 421,302 | +0.87(+1.06%) |
Apr 22, 2020 | 82.15 | 83.54 | 80.99 | 81.95 | 828,467 | +2.42(+3.04%) |
Apr 21, 2020 | 81.84 | 83.38 | 78.00 | 79.53 | 559,094 | -4.34(-5.17%) |
Apr 20, 2020 | 85.18 | 86.28 | 83.74 | 83.87 | 579,300 | -3.08(-3.54%) |
Apr 17, 2020 | 85.15 | 88.27 | 84.50 | 86.95 | 536,800 | +5.07(+6.19%) |
Apr 16, 2020 | 81.23 | 82.44 | 78.36 | 81.88 | 559,420 | +0.65(+0.80%) |
Apr 15, 2020 | 81.38 | 83.21 | 80.40 | 81.23 | 672,413 | -3.47(-4.10%) |
Apr 14, 2020 | 85.48 | 88.72 | 83.56 | 84.70 | 502,638 | +0.18(+0.21%) |
Apr 13, 2020 | 88.45 | 88.45 | 82.37 | 84.52 | 510,111 | -3.77(-4.27%) |
Apr 09, 2020 | 88.82 | 91.77 | 87.33 | 88.29 | 796,500 | +1.76(+2.03%) |
Apr 08, 2020 | 86.23 | 87.36 | 83.50 | 86.53 | 624,065 | +2.79(+3.33%) |
Apr 07, 2020 | 87.85 | 90.99 | 83.15 | 83.74 | 973,172 | +1.03(+1.25%) |
Apr 06, 2020 | 77.07 | 84.27 | 77.07 | 82.71 | 1,135,030 | +9.96(+13.69%) |
Apr 03, 2020 | 77.19 | 78.14 | 69.59 | 72.75 | 1,154,500 | -4.58(-5.92%) |
Apr 02, 2020 | 75.70 | 79.34 | 75.00 | 77.33 | 1,042,015 | +1.35(+1.78%) |
Apr 01, 2020 | 81.14 | 83.90 | 73.90 | 75.98 | 1,142,862 | -9.74(-11.36%) |
Mar 31, 2020 | 89.46 | 90.80 | 84.77 | 85.72 | 811,850 | -4.25(-4.72%) |
Mar 30, 2020 | 89.96 | 93.56 | 88.54 | 89.97 | 609,926 | -1.00(-1.10%) |
Mar 27, 2020 | 89.60 | 92.97 | 87.56 | 90.97 | 535,000 | -2.61(-2.79%) |
Mar 26, 2020 | 88.46 | 98.52 | 87.18 | 93.58 | 1,355,224 | +6.34(+7.27%) |
Mar 25, 2020 | 81.76 | 89.45 | 74.70 | 87.24 | 1,429,886 | +6.21(+7.66%) |
Mar 24, 2020 | 78.16 | 84.42 | 75.27 | 81.03 | 740,585 | +6.96(+9.40%) |
Mar 23, 2020 | 77.67 | 80.67 | 72.81 | 74.07 | 1,088,106 | -4.25(-5.43%) |
Mar 20, 2020 | 79.90 | 86.90 | 76.43 | 78.32 | 1,529,100 | +0.81(+1.05%) |
Mar 19, 2020 | 67.27 | 80.33 | 62.11 | 77.51 | 1,712,850 | +8.78(+12.77%) |
Mar 18, 2020 | 75.47 | 78.11 | 61.27 | 68.73 | 1,658,086 | -12.21(-15.09%) |
Mar 17, 2020 | 83.44 | 87.80 | 76.19 | 80.94 | 1,021,812 | -1.06(-1.29%) |
Mar 16, 2020 | 81.03 | 89.28 | 80.22 | 82.00 | 1,160,399 | -9.79(-10.67%) |
Mar 13, 2020 | 90.71 | 92.76 | 86.72 | 91.79 | 909,800 | +6.22(+7.27%) |
Mar 12, 2020 | 91.13 | 93.79 | 85.29 | 85.57 | 2,050,404 | -12.61(-12.84%) |
Mar 11, 2020 | 100.12 | 104.00 | 94.77 | 98.18 | 821,972 | -8.06(-7.59%) |
Mar 10, 2020 | 100.69 | 106.42 | 98.01 | 106.24 | 1,597,231 | +8.26(+8.43%) |
Mar 09, 2020 | 99.35 | 102.32 | 97.19 | 97.98 | 1,115,762 | -8.07(-7.61%) |
Mar 06, 2020 | 106.75 | 107.47 | 102.17 | 106.05 | 1,459,300 | -3.91(-3.56%) |
Mar 05, 2020 | 121.31 | 121.72 | 109.29 | 109.96 | 1,067,978 | -14.31(-11.52%) |
Mar 04, 2020 | 123.15 | 125.84 | 122.06 | 124.27 | 995,272 | +3.06(+2.52%) |
Mar 03, 2020 | 127.00 | 127.29 | 120.75 | 121.21 | 884,709 | -5.94(-4.67%) |