Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.23 | 99.24 | 96.69 | 98.24 | 354,594 | -1.70(-1.71%) |
May 28, 2020 | 105.20 | 105.20 | 99.84 | 99.94 | 266,574 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.13 | 97.73 | 103.12 | 257,256 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.34 | 93.69 | 96.14 | 227,082 | +5.48(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.96 | 90.67 | 107,511 | -0.72(-0.78%) |
May 21, 2020 | 90.21 | 91.81 | 89.71 | 91.38 | 347,438 | +1.31(+1.46%) |
May 20, 2020 | 91.98 | 92.71 | 89.88 | 90.07 | 327,943 | -0.18(-0.20%) |
May 19, 2020 | 92.85 | 93.59 | 90.19 | 90.24 | 209,920 | -2.39(-2.58%) |
May 18, 2020 | 88.59 | 93.32 | 88.59 | 92.63 | 268,027 | +8.42(+10.00%) |
May 15, 2020 | 82.94 | 85.44 | 82.81 | 84.21 | 592,795 | +0.17(+0.20%) |
May 14, 2020 | 82.28 | 85.15 | 80.04 | 84.04 | 245,770 | -0.28(-0.34%) |
May 13, 2020 | 86.70 | 86.70 | 83.42 | 84.33 | 298,834 | -3.09(-3.54%) |
May 12, 2020 | 92.98 | 93.31 | 87.33 | 87.42 | 266,168 | -5.55(-5.97%) |
May 11, 2020 | 94.46 | 94.98 | 92.98 | 92.98 | 389,148 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.07 | 368,786 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.14 | 88.37 | 89.25 | 423,469 | -3.57(-3.85%) |
May 06, 2020 | 95.75 | 96.32 | 92.82 | 92.82 | 178,533 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.27 | 210,052 | +0.61(+0.64%) |
May 04, 2020 | 95.10 | 96.43 | 93.71 | 94.66 | 199,481 | -2.41(-2.48%) |
May 01, 2020 | 99.06 | 99.06 | 94.81 | 97.07 | 286,187 | -4.45(-4.38%) |
Apr 30, 2020 | 101.72 | 102.96 | 99.59 | 101.52 | 491,224 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.68 | 101.18 | 104.02 | 252,520 | +4.48(+4.50%) |
Apr 28, 2020 | 98.14 | 100.92 | 97.16 | 99.54 | 284,595 | +3.29(+3.42%) |
Apr 27, 2020 | 93.08 | 96.47 | 93.08 | 96.25 | 171,320 | +3.71(+4.01%) |
Apr 24, 2020 | 92.81 | 92.92 | 90.28 | 92.54 | 170,814 | +1.24(+1.36%) |
Apr 23, 2020 | 92.35 | 93.91 | 91.14 | 91.29 | 124,587 | +0.15(+0.16%) |
Apr 22, 2020 | 91.57 | 92.39 | 89.86 | 91.15 | 130,297 | +2.00(+2.24%) |
Apr 21, 2020 | 90.06 | 91.84 | 88.01 | 89.15 | 127,739 | -3.94(-4.23%) |
Apr 20, 2020 | 93.33 | 95.28 | 92.49 | 93.08 | 243,753 | -2.41(-2.52%) |
Apr 17, 2020 | 93.54 | 95.75 | 92.66 | 95.49 | 137,835 | +6.52(+7.33%) |
Apr 16, 2020 | 92.40 | 92.40 | 87.98 | 88.97 | 206,269 | -3.42(-3.70%) |
Apr 15, 2020 | 92.38 | 93.38 | 91.09 | 92.39 | 203,779 | -3.00(-3.14%) |
Apr 14, 2020 | 96.73 | 98.45 | 94.52 | 95.39 | 381,273 | -0.02(-0.02%) |
Apr 13, 2020 | 98.26 | 98.91 | 94.58 | 95.41 | 176,946 | -3.55(-3.58%) |
Apr 09, 2020 | 98.15 | 100.70 | 96.32 | 98.95 | 320,493 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.05 | 92.25 | 95.70 | 218,926 | +3.57(+3.88%) |
Apr 07, 2020 | 94.29 | 97.30 | 92.02 | 92.12 | 306,529 | +2.52(+2.81%) |
Apr 06, 2020 | 86.21 | 90.37 | 85.50 | 89.61 | 448,036 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.61 | 81.02 | 81.94 | 299,971 | -2.81(-3.32%) |
Apr 02, 2020 | 83.93 | 87.96 | 82.43 | 84.75 | 403,712 | -0.11(-0.13%) |
Apr 01, 2020 | 86.41 | 88.32 | 83.43 | 84.86 | 246,278 | -5.65(-6.24%) |
Mar 31, 2020 | 88.90 | 92.81 | 88.16 | 90.51 | 751,029 | +0.96(+1.07%) |
Mar 30, 2020 | 91.36 | 92.23 | 87.74 | 89.55 | 388,868 | -2.25(-2.45%) |
Mar 27, 2020 | 96.24 | 96.24 | 90.75 | 91.80 | 419,428 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.97 | 87.94 | 96.37 | 362,415 | +9.70(+11.19%) |
Mar 25, 2020 | 83.42 | 90.48 | 79.14 | 86.67 | 303,690 | +4.13(+5.01%) |
Mar 24, 2020 | 79.86 | 84.36 | 78.95 | 82.54 | 330,382 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.18 | 74.79 | 341,266 | -1.45(-1.90%) |
Mar 20, 2020 | 81.05 | 86.02 | 75.08 | 76.24 | 632,356 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.03 | 73.50 | 80.71 | 674,319 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.09 | 68.97 | 79.00 | 650,987 | -3.54(-4.29%) |
Mar 17, 2020 | 82.51 | 87.02 | 78.96 | 82.54 | 585,080 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.02 | 81.19 | 475,362 | -13.06(-13.86%) |
Mar 13, 2020 | 89.30 | 94.59 | 84.53 | 94.25 | 670,720 | +10.70(+12.81%) |
Mar 12, 2020 | 93.37 | 94.99 | 83.47 | 83.54 | 605,691 | -18.22(-17.90%) |
Mar 11, 2020 | 105.76 | 106.94 | 100.49 | 101.76 | 371,813 | -7.35(-6.74%) |
Mar 10, 2020 | 109.70 | 110.23 | 103.48 | 109.11 | 486,738 | +2.49(+2.34%) |
Mar 09, 2020 | 109.67 | 110.06 | 104.84 | 106.62 | 332,382 | -12.36(-10.38%) |
Mar 06, 2020 | 116.42 | 120.14 | 116.28 | 118.98 | 312,239 | -1.48(-1.23%) |
Mar 05, 2020 | 121.19 | 123.76 | 119.88 | 120.45 | 471,416 | -5.51(-4.38%) |
Mar 04, 2020 | 124.13 | 126.46 | 122.43 | 125.97 | 529,305 | +3.91(+3.20%) |
Mar 03, 2020 | 123.70 | 126.72 | 121.42 | 122.06 | 449,290 | -1.41(-1.14%) |