Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.00 | 93.89 | 89.95 | 90.38 | 0 | -2.62(-2.82%) |
May 28, 2020 | 96.19 | 96.19 | 92.49 | 93.00 | 0 | -3.19(-3.32%) |
May 27, 2020 | 98.63 | 99.48 | 95.21 | 96.19 | 0 | -2.44(-2.47%) |
May 26, 2020 | 97.23 | 100.46 | 97.23 | 98.63 | 0 | +1.40(+1.44%) |
May 22, 2020 | 97.23 | 97.23 | 97.23 | 97.23 | 0 | -1.08(-1.10%) |
May 21, 2020 | 99.15 | 100.18 | 97.79 | 98.31 | 0 | -0.84(-0.85%) |
May 20, 2020 | 100.46 | 101.03 | 98.87 | 99.15 | 0 | -1.31(-1.30%) |
May 19, 2020 | 101.12 | 102.01 | 99.76 | 100.46 | 0 | -0.66(-0.65%) |
May 18, 2020 | 100.28 | 101.40 | 98.54 | 101.12 | 0 | +0.84(+0.84%) |
May 15, 2020 | 100.14 | 102.34 | 100.00 | 100.28 | 0 | +0.14(+0.14%) |
May 14, 2020 | 98.59 | 101.59 | 98.59 | 100.14 | 0 | +1.55(+1.57%) |
May 13, 2020 | 100.75 | 101.07 | 98.49 | 98.59 | 0 | -2.16(-2.14%) |
May 12, 2020 | 103.94 | 103.94 | 100.09 | 100.75 | 0 | -3.19(-3.07%) |
May 11, 2020 | 104.78 | 105.95 | 102.90 | 103.94 | 0 | -0.84(-0.80%) |
May 08, 2020 | 102.29 | 106.19 | 101.97 | 104.78 | 0 | +2.49(+2.43%) |
May 07, 2020 | 103.80 | 103.80 | 99.76 | 102.29 | 0 | -1.51(-1.45%) |
May 06, 2020 | 103.84 | 103.94 | 101.92 | 103.80 | 0 | -0.04(-0.04%) |
May 05, 2020 | 100.61 | 104.12 | 100.18 | 103.84 | 0 | +3.23(+3.21%) |
May 04, 2020 | 99.57 | 101.64 | 98.49 | 100.61 | 0 | +1.04(+1.04%) |
May 01, 2020 | 99.76 | 100.65 | 98.07 | 99.57 | 0 | -0.19(-0.19%) |
Apr 30, 2020 | 98.82 | 100.75 | 97.46 | 99.76 | 0 | +0.94(+0.95%) |
Apr 29, 2020 | 100.98 | 101.87 | 98.59 | 98.82 | 0 | -2.16(-2.14%) |
Apr 28, 2020 | 99.67 | 102.20 | 99.43 | 100.98 | 0 | +1.31(+1.31%) |
Apr 27, 2020 | 100.18 | 102.34 | 99.43 | 99.67 | 0 | -0.51(-0.51%) |
Apr 24, 2020 | 105.49 | 105.49 | 99.53 | 100.18 | 0 | -5.31(-5.03%) |
Apr 23, 2020 | 105.16 | 107.74 | 104.92 | 105.49 | 0 | +0.33(+0.31%) |
Apr 22, 2020 | 104.64 | 106.42 | 104.50 | 105.16 | 0 | +0.52(+0.50%) |
Apr 21, 2020 | 108.16 | 108.16 | 104.36 | 104.64 | 0 | -3.52(-3.25%) |
Apr 20, 2020 | 110.32 | 111.07 | 107.69 | 108.16 | 0 | -2.16(-1.96%) |
Apr 17, 2020 | 112.34 | 113.46 | 110.04 | 110.32 | 0 | -2.02(-1.80%) |
Apr 16, 2020 | 113.74 | 114.35 | 111.63 | 112.34 | 0 | -1.40(-1.23%) |
Apr 15, 2020 | 111.07 | 114.64 | 108.54 | 113.74 | 0 | +2.67(+2.40%) |
Apr 14, 2020 | 113.18 | 113.65 | 109.38 | 111.07 | 0 | -1.95(-1.73%) |
Apr 13, 2020 | 112.17 | 113.89 | 110.40 | 113.02 | 0 | +1.07(+0.96%) |
Apr 09, 2020 | 111.95 | 111.95 | 111.95 | 111.95 | 0 | -0.89(-0.79%) |
Apr 08, 2020 | 112.96 | 113.64 | 111.28 | 112.84 | 0 | +0.10(+0.09%) |
Apr 07, 2020 | 109.71 | 113.62 | 109.71 | 112.74 | 0 | +3.27(+2.99%) |
Apr 06, 2020 | 107.83 | 110.55 | 105.49 | 109.47 | 0 | +1.64(+1.52%) |
Apr 03, 2020 | 112.01 | 112.01 | 107.32 | 107.83 | 0 | -4.18(-3.73%) |
Apr 02, 2020 | 108.86 | 112.71 | 108.86 | 112.01 | 0 | +3.15(+2.89%) |
Apr 01, 2020 | 112.20 | 112.20 | 107.08 | 108.86 | 0 | -3.34(-2.98%) |
Mar 31, 2020 | 111.96 | 112.99 | 109.29 | 112.20 | 0 | +0.24(+0.21%) |
Mar 30, 2020 | 108.72 | 113.42 | 108.72 | 111.96 | 0 | +3.24(+2.98%) |
Mar 27, 2020 | 116.98 | 116.98 | 108.54 | 108.72 | 0 | -8.26(-7.06%) |
Mar 26, 2020 | 121.96 | 122.52 | 116.51 | 116.98 | 0 | -4.98(-4.08%) |
Mar 25, 2020 | 117.87 | 122.33 | 114.82 | 121.96 | 0 | +4.09(+3.47%) |
Mar 24, 2020 | 113.79 | 118.25 | 113.56 | 117.87 | 0 | +4.08(+3.59%) |
Mar 23, 2020 | 112.34 | 117.22 | 109.43 | 113.79 | 0 | +1.45(+1.29%) |
Mar 20, 2020 | 105.77 | 112.62 | 105.77 | 112.34 | 0 | +6.57(+6.21%) |
Mar 19, 2020 | 101.64 | 106.85 | 101.64 | 105.77 | 0 | +4.13(+4.06%) |
Mar 18, 2020 | 96.29 | 107.08 | 96.29 | 101.64 | 0 | +5.35(+5.56%) |
Mar 17, 2020 | 97.51 | 98.26 | 95.16 | 96.29 | 0 | -1.22(-1.25%) |
Mar 16, 2020 | 100.18 | 100.79 | 97.32 | 97.51 | 0 | -2.67(-2.67%) |
Mar 13, 2020 | 102.15 | 105.86 | 99.76 | 100.18 | 0 | -1.97(-1.93%) |
Mar 12, 2020 | 105.16 | 105.16 | 100.89 | 102.15 | 0 | -3.01(-2.86%) |
Mar 11, 2020 | 107.32 | 108.91 | 104.59 | 105.16 | 0 | -2.16(-2.01%) |
Mar 10, 2020 | 102.48 | 109.00 | 101.97 | 107.32 | 0 | +4.84(+4.72%) |
Mar 09, 2020 | 100.79 | 104.03 | 96.29 | 102.48 | 0 | +1.69(+1.68%) |
Mar 06, 2020 | 104.50 | 106.94 | 99.67 | 100.79 | 0 | -3.71(-3.55%) |
Mar 05, 2020 | 111.12 | 111.12 | 104.12 | 104.50 | 0 | -6.62(-5.96%) |
Mar 04, 2020 | 114.68 | 114.68 | 109.71 | 111.12 | 0 | -3.56(-3.10%) |
Mar 03, 2020 | 108.49 | 114.92 | 108.49 | 114.68 | 0 | +6.19(+5.71%) |