Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.08 | 94.36 | 92.17 | 93.91 | 973,757 | -0.20(-0.21%) |
May 28, 2020 | 94.79 | 95.69 | 92.68 | 94.11 | 685,219 | +0.83(+0.89%) |
May 27, 2020 | 93.82 | 94.58 | 92.01 | 93.28 | 906,248 | +1.31(+1.42%) |
May 26, 2020 | 91.33 | 92.83 | 90.76 | 91.97 | 792,116 | +3.16(+3.55%) |
May 22, 2020 | 88.89 | 89.11 | 87.52 | 88.81 | 528,283 | +0.27(+0.31%) |
May 21, 2020 | 88.51 | 89.97 | 88.09 | 88.54 | 1,032,766 | -3.15(-3.43%) |
May 20, 2020 | 90.20 | 92.16 | 89.84 | 91.69 | 864,969 | +2.91(+3.28%) |
May 19, 2020 | 90.02 | 91.80 | 88.64 | 88.78 | 756,850 | -1.54(-1.70%) |
May 18, 2020 | 90.63 | 92.03 | 90.19 | 90.31 | 771,630 | +2.77(+3.16%) |
May 15, 2020 | 87.39 | 88.99 | 86.69 | 87.54 | 813,233 | -0.59(-0.67%) |
May 14, 2020 | 87.00 | 88.18 | 84.61 | 88.14 | 1,531,713 | -0.08(-0.10%) |
May 13, 2020 | 92.97 | 94.05 | 87.37 | 88.22 | 964,780 | -5.71(-6.08%) |
May 12, 2020 | 96.25 | 97.55 | 93.88 | 93.93 | 571,907 | -1.85(-1.93%) |
May 11, 2020 | 95.69 | 96.73 | 94.21 | 95.77 | 563,152 | -0.56(-0.58%) |
May 08, 2020 | 96.02 | 97.76 | 95.62 | 96.33 | 435,175 | +2.01(+2.13%) |
May 07, 2020 | 93.38 | 95.33 | 93.38 | 94.32 | 964,804 | +2.03(+2.19%) |
May 06, 2020 | 91.88 | 93.82 | 91.18 | 92.30 | 890,660 | +1.18(+1.29%) |
May 05, 2020 | 90.02 | 92.22 | 89.38 | 91.12 | 798,346 | +1.86(+2.09%) |
May 04, 2020 | 90.78 | 90.78 | 88.92 | 89.26 | 707,700 | -2.56(-2.79%) |
May 01, 2020 | 93.17 | 94.12 | 91.16 | 91.82 | 749,321 | -2.88(-3.04%) |
Apr 30, 2020 | 94.99 | 95.68 | 92.88 | 94.70 | 1,290,127 | -1.71(-1.78%) |
Apr 29, 2020 | 98.27 | 98.52 | 95.76 | 96.41 | 860,132 | +0.70(+0.73%) |
Apr 28, 2020 | 95.16 | 97.04 | 94.79 | 95.72 | 599,149 | +2.40(+2.57%) |
Apr 27, 2020 | 91.90 | 93.79 | 91.75 | 93.32 | 761,994 | +2.35(+2.59%) |
Apr 24, 2020 | 89.26 | 91.16 | 87.95 | 90.96 | 734,033 | +1.36(+1.51%) |
Apr 23, 2020 | 89.09 | 92.58 | 86.77 | 89.60 | 1,391,930 | +2.03(+2.32%) |
Apr 22, 2020 | 86.97 | 87.74 | 85.81 | 87.57 | 743,140 | +2.08(+2.44%) |
Apr 21, 2020 | 86.87 | 87.56 | 85.02 | 85.49 | 640,449 | -3.00(-3.40%) |
Apr 20, 2020 | 90.09 | 90.72 | 87.90 | 88.49 | 606,743 | -3.47(-3.77%) |
Apr 17, 2020 | 90.77 | 92.54 | 89.41 | 91.96 | 814,720 | +3.44(+3.88%) |
Apr 16, 2020 | 88.89 | 89.92 | 86.80 | 88.52 | 801,415 | -0.45(-0.51%) |
Apr 15, 2020 | 90.78 | 91.24 | 87.65 | 88.97 | 661,999 | -3.26(-3.53%) |
Apr 14, 2020 | 92.07 | 93.35 | 91.25 | 92.23 | 653,022 | +2.03(+2.25%) |
Apr 13, 2020 | 89.37 | 90.94 | 86.94 | 90.21 | 866,878 | +0.39(+0.43%) |
Apr 09, 2020 | 89.22 | 92.13 | 88.69 | 89.82 | 866,953 | +0.67(+0.75%) |
Apr 08, 2020 | 86.38 | 90.79 | 85.60 | 89.15 | 908,912 | +1.79(+2.05%) |
Apr 07, 2020 | 92.36 | 93.10 | 86.28 | 87.36 | 1,130,164 | -1.64(-1.84%) |
Apr 06, 2020 | 82.31 | 89.60 | 82.02 | 89.00 | 895,268 | +9.84(+12.43%) |
Apr 03, 2020 | 79.14 | 80.88 | 77.43 | 79.16 | 881,817 | -0.36(-0.45%) |
Apr 02, 2020 | 79.27 | 81.95 | 77.82 | 79.52 | 1,124,550 | -0.16(-0.20%) |
Apr 01, 2020 | 83.41 | 83.41 | 78.09 | 79.68 | 1,126,471 | -7.00(-8.07%) |
Mar 31, 2020 | 88.32 | 90.08 | 85.88 | 86.68 | 1,213,196 | -2.82(-3.15%) |
Mar 30, 2020 | 86.88 | 90.18 | 85.71 | 89.49 | 902,129 | +3.19(+3.70%) |
Mar 27, 2020 | 90.15 | 90.80 | 85.30 | 86.30 | 811,322 | -4.86(-5.33%) |
Mar 26, 2020 | 84.19 | 91.77 | 84.19 | 91.16 | 791,378 | +6.90(+8.19%) |
Mar 25, 2020 | 79.84 | 86.82 | 77.84 | 84.25 | 881,913 | +4.27(+5.33%) |
Mar 24, 2020 | 76.10 | 82.06 | 75.40 | 79.99 | 1,006,674 | +5.95(+8.04%) |
Mar 23, 2020 | 77.49 | 78.74 | 72.88 | 74.03 | 1,340,283 | -3.99(-5.12%) |
Mar 20, 2020 | 90.70 | 90.86 | 76.87 | 78.03 | 1,276,755 | -10.66(-12.02%) |
Mar 19, 2020 | 90.16 | 93.70 | 87.55 | 88.69 | 1,359,876 | -2.37(-2.61%) |
Mar 18, 2020 | 89.77 | 95.55 | 77.79 | 91.06 | 1,642,586 | -5.58(-5.77%) |
Mar 17, 2020 | 93.78 | 100.25 | 91.42 | 96.64 | 1,369,836 | +4.61(+5.00%) |
Mar 16, 2020 | 93.74 | 98.37 | 89.14 | 92.03 | 1,104,157 | -12.98(-12.36%) |
Mar 13, 2020 | 102.57 | 105.80 | 97.92 | 105.02 | 1,151,271 | +7.91(+8.14%) |
Mar 12, 2020 | 101.80 | 105.26 | 96.83 | 97.11 | 1,702,228 | -10.70(-9.92%) |
Mar 11, 2020 | 108.88 | 109.54 | 106.61 | 107.80 | 1,329,112 | -3.39(-3.05%) |
Mar 10, 2020 | 110.41 | 111.45 | 103.92 | 111.19 | 1,360,362 | +3.18(+2.95%) |
Mar 09, 2020 | 105.45 | 112.72 | 95.91 | 108.01 | 1,199,862 | -4.51(-4.01%) |
Mar 06, 2020 | 112.12 | 112.97 | 108.51 | 112.52 | 1,032,875 | -2.68(-2.32%) |
Mar 05, 2020 | 114.83 | 117.14 | 114.08 | 115.20 | 1,023,686 | -1.60(-1.37%) |
Mar 04, 2020 | 114.28 | 116.91 | 113.33 | 116.79 | 822,622 | +4.70(+4.20%) |
Mar 03, 2020 | 113.42 | 116.93 | 111.04 | 112.09 | 903,834 | -1.43(-1.26%) |