Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.62 | 94.01 | 89.71 | 89.71 | 45,822,536 | -2.95(-3.18%) |
May 28, 2020 | 96.88 | 96.91 | 92.53 | 92.66 | 4,043,039 | -4.79(-4.91%) |
May 27, 2020 | 95.48 | 97.78 | 94.62 | 97.45 | 5,482,452 | +2.22(+2.33%) |
May 26, 2020 | 96.31 | 98.26 | 94.86 | 95.23 | 5,249,601 | +3.44(+3.74%) |
May 22, 2020 | 92.29 | 92.82 | 90.41 | 91.79 | 2,886,651 | -0.52(-0.57%) |
May 21, 2020 | 96.01 | 96.71 | 91.13 | 92.32 | 3,636,017 | -4.40(-4.55%) |
May 20, 2020 | 94.98 | 98.17 | 94.92 | 96.71 | 4,723,448 | +4.26(+4.60%) |
May 19, 2020 | 94.14 | 95.31 | 91.84 | 92.46 | 3,747,828 | -2.83(-2.97%) |
May 18, 2020 | 87.88 | 95.60 | 87.21 | 95.29 | 6,106,353 | +10.85(+12.85%) |
May 15, 2020 | 83.93 | 86.24 | 83.39 | 84.44 | 4,687,969 | -2.93(-3.36%) |
May 14, 2020 | 85.65 | 88.49 | 83.18 | 87.37 | 3,620,189 | +0.52(+0.60%) |
May 13, 2020 | 88.70 | 90.36 | 85.61 | 86.85 | 5,926,357 | -4.95(-5.39%) |
May 12, 2020 | 95.99 | 96.60 | 91.61 | 91.79 | 2,142,547 | -3.95(-4.12%) |
May 11, 2020 | 96.87 | 96.95 | 95.24 | 95.74 | 1,970,443 | -2.13(-2.17%) |
May 08, 2020 | 95.87 | 98.36 | 94.93 | 97.87 | 2,885,901 | +2.04(+2.12%) |
May 07, 2020 | 95.41 | 96.27 | 93.48 | 95.84 | 2,505,598 | +2.13(+2.27%) |
May 06, 2020 | 93.08 | 95.71 | 92.25 | 93.71 | 2,895,712 | +1.10(+1.19%) |
May 05, 2020 | 92.10 | 94.04 | 91.70 | 92.61 | 3,120,733 | +2.46(+2.73%) |
May 04, 2020 | 87.97 | 90.27 | 86.45 | 90.14 | 4,005,365 | +0.99(+1.11%) |
May 01, 2020 | 91.00 | 92.42 | 88.70 | 89.15 | 2,999,233 | -3.80(-4.09%) |
Apr 30, 2020 | 98.86 | 99.15 | 91.99 | 92.95 | 5,321,211 | -6.72(-6.74%) |
Apr 29, 2020 | 94.29 | 100.66 | 94.29 | 99.67 | 6,931,516 | +7.87(+8.57%) |
Apr 28, 2020 | 98.04 | 98.47 | 91.75 | 91.80 | 6,329,458 | +1.13(+1.25%) |
Apr 27, 2020 | 88.87 | 91.18 | 88.62 | 90.67 | 5,110,968 | +2.52(+2.86%) |
Apr 24, 2020 | 82.00 | 88.81 | 82.00 | 88.15 | 4,312,195 | +5.93(+7.21%) |
Apr 23, 2020 | 82.67 | 85.10 | 81.75 | 82.23 | 2,569,433 | -0.91(-1.10%) |
Apr 22, 2020 | 79.77 | 83.50 | 79.16 | 83.14 | 3,855,443 | +7.47(+9.87%) |
Apr 21, 2020 | 78.51 | 79.79 | 75.11 | 75.67 | 5,454,227 | -5.27(-6.51%) |
Apr 20, 2020 | 83.59 | 83.77 | 80.72 | 80.94 | 2,997,921 | -3.24(-3.85%) |
Apr 17, 2020 | 85.75 | 87.15 | 82.81 | 84.18 | 3,724,752 | +1.08(+1.30%) |
Apr 16, 2020 | 81.59 | 83.27 | 80.28 | 83.09 | 3,196,913 | +1.75(+2.15%) |
Apr 15, 2020 | 84.35 | 84.48 | 80.34 | 81.35 | 4,179,914 | -4.80(-5.57%) |
Apr 14, 2020 | 84.92 | 86.55 | 83.13 | 86.15 | 2,743,801 | +2.96(+3.56%) |
Apr 13, 2020 | 82.70 | 83.54 | 81.48 | 83.19 | 1,840,103 | -0.80(-0.96%) |
Apr 09, 2020 | 86.59 | 90.53 | 83.47 | 83.99 | 4,293,556 | -1.50(-1.76%) |
Apr 08, 2020 | 80.28 | 87.58 | 79.76 | 85.49 | 4,521,684 | +6.81(+8.66%) |
Apr 07, 2020 | 84.57 | 85.76 | 78.17 | 78.68 | 4,218,806 | -2.48(-3.06%) |
Apr 06, 2020 | 74.75 | 81.40 | 74.58 | 81.16 | 3,918,007 | +10.45(+14.77%) |
Apr 03, 2020 | 72.13 | 73.85 | 68.02 | 70.72 | 2,496,737 | -1.90(-2.61%) |
Apr 02, 2020 | 69.22 | 74.00 | 68.62 | 72.61 | 2,630,059 | +2.85(+4.08%) |
Apr 01, 2020 | 74.20 | 74.67 | 68.90 | 69.76 | 3,678,469 | -7.66(-9.89%) |
Mar 31, 2020 | 79.19 | 81.82 | 76.63 | 77.42 | 2,889,143 | -1.87(-2.35%) |
Mar 30, 2020 | 76.22 | 79.48 | 73.85 | 79.29 | 3,173,967 | +3.39(+4.46%) |
Mar 27, 2020 | 80.41 | 82.03 | 75.50 | 75.90 | 3,131,418 | -7.86(-9.38%) |
Mar 26, 2020 | 80.71 | 83.89 | 78.19 | 83.76 | 4,358,187 | +4.54(+5.73%) |
Mar 25, 2020 | 81.37 | 84.01 | 77.03 | 79.22 | 3,399,871 | -0.81(-1.01%) |
Mar 24, 2020 | 77.51 | 82.43 | 75.90 | 80.03 | 3,953,237 | +7.90(+10.95%) |
Mar 23, 2020 | 69.28 | 73.39 | 64.56 | 72.13 | 3,925,681 | +3.44(+5.01%) |
Mar 20, 2020 | 73.60 | 78.41 | 67.87 | 68.69 | 6,129,474 | -2.37(-3.34%) |
Mar 19, 2020 | 60.52 | 72.11 | 58.86 | 71.06 | 6,542,681 | +10.79(+17.91%) |
Mar 18, 2020 | 68.47 | 71.68 | 54.53 | 60.27 | 11,509,184 | -14.49(-19.38%) |
Mar 17, 2020 | 76.22 | 76.53 | 70.58 | 74.76 | 9,784,199 | -0.22(-0.30%) |
Mar 16, 2020 | 78.92 | 81.05 | 73.06 | 74.98 | 8,335,146 | -14.21(-15.93%) |
Mar 13, 2020 | 89.62 | 93.07 | 81.73 | 89.19 | 7,604,507 | +3.68(+4.31%) |
Mar 12, 2020 | 80.33 | 90.40 | 79.96 | 85.51 | 7,820,807 | -7.95(-8.51%) |
Mar 11, 2020 | 96.35 | 97.93 | 91.91 | 93.46 | 5,332,611 | -5.89(-5.92%) |
Mar 10, 2020 | 97.09 | 99.84 | 94.49 | 99.34 | 4,971,832 | +4.54(+4.79%) |
Mar 09, 2020 | 97.34 | 100.41 | 94.33 | 94.80 | 6,127,208 | -9.04(-8.70%) |
Mar 06, 2020 | 102.96 | 106.05 | 101.46 | 103.84 | 3,812,280 | -3.33(-3.11%) |
Mar 05, 2020 | 108.36 | 110.56 | 106.02 | 107.17 | 3,400,487 | -5.58(-4.95%) |
Mar 04, 2020 | 109.91 | 112.81 | 109.25 | 112.75 | 2,963,904 | +4.38(+4.04%) |
Mar 03, 2020 | 111.02 | 114.15 | 108.17 | 108.37 | 4,269,590 | -3.27(-2.93%) |