Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.46 | 94.74 | 92.54 | 94.29 | 969,834 | -0.20(-0.21%) |
May 28, 2020 | 95.18 | 96.08 | 93.05 | 94.49 | 682,459 | +0.83(+0.89%) |
May 27, 2020 | 94.19 | 94.96 | 92.38 | 93.66 | 902,597 | +1.31(+1.42%) |
May 26, 2020 | 91.70 | 93.20 | 91.13 | 92.34 | 788,925 | +3.17(+3.55%) |
May 22, 2020 | 89.25 | 89.47 | 87.88 | 89.17 | 526,155 | +0.27(+0.31%) |
May 21, 2020 | 88.87 | 90.34 | 88.44 | 88.90 | 1,028,606 | -3.16(-3.43%) |
May 20, 2020 | 90.56 | 92.53 | 90.20 | 92.06 | 861,485 | +2.92(+3.28%) |
May 19, 2020 | 90.38 | 92.17 | 89.00 | 89.13 | 753,802 | -1.54(-1.70%) |
May 18, 2020 | 91.00 | 92.41 | 90.55 | 90.68 | 768,522 | +2.78(+3.16%) |
May 15, 2020 | 87.74 | 89.35 | 87.04 | 87.90 | 809,957 | -0.60(-0.67%) |
May 14, 2020 | 87.35 | 88.54 | 84.95 | 88.49 | 1,525,543 | -0.09(-0.10%) |
May 13, 2020 | 93.34 | 94.43 | 87.73 | 88.58 | 960,894 | -5.73(-6.08%) |
May 12, 2020 | 96.64 | 97.94 | 94.26 | 94.31 | 569,603 | -1.85(-1.93%) |
May 11, 2020 | 96.08 | 97.12 | 94.59 | 96.16 | 560,884 | -0.56(-0.58%) |
May 08, 2020 | 96.41 | 98.16 | 96.01 | 96.72 | 433,422 | +2.01(+2.13%) |
May 07, 2020 | 93.76 | 95.72 | 93.76 | 94.71 | 960,917 | +2.03(+2.19%) |
May 06, 2020 | 92.26 | 94.20 | 91.55 | 92.67 | 887,073 | +1.18(+1.29%) |
May 05, 2020 | 90.38 | 92.60 | 89.74 | 91.49 | 795,130 | +1.87(+2.09%) |
May 04, 2020 | 91.15 | 91.15 | 89.28 | 89.62 | 704,849 | -2.57(-2.79%) |
May 01, 2020 | 93.55 | 94.50 | 91.53 | 92.19 | 746,303 | -2.89(-3.04%) |
Apr 30, 2020 | 95.38 | 96.07 | 93.25 | 95.08 | 1,284,930 | -1.72(-1.78%) |
Apr 29, 2020 | 98.67 | 98.92 | 96.15 | 96.80 | 856,667 | +0.70(+0.73%) |
Apr 28, 2020 | 95.55 | 97.43 | 95.18 | 96.10 | 596,735 | +2.41(+2.57%) |
Apr 27, 2020 | 92.27 | 94.17 | 92.12 | 93.69 | 758,925 | +2.36(+2.59%) |
Apr 24, 2020 | 89.62 | 91.53 | 88.30 | 91.33 | 731,076 | +1.36(+1.51%) |
Apr 23, 2020 | 89.45 | 92.96 | 87.12 | 89.97 | 1,386,323 | +2.04(+2.32%) |
Apr 22, 2020 | 87.32 | 88.10 | 86.16 | 87.92 | 740,147 | +2.09(+2.43%) |
Apr 21, 2020 | 87.22 | 87.91 | 85.36 | 85.83 | 637,869 | -3.02(-3.40%) |
Apr 20, 2020 | 90.45 | 91.08 | 88.26 | 88.85 | 604,299 | -3.48(-3.77%) |
Apr 17, 2020 | 91.14 | 92.92 | 89.77 | 92.33 | 811,438 | +3.45(+3.88%) |
Apr 16, 2020 | 89.25 | 90.29 | 87.15 | 88.88 | 798,187 | -0.45(-0.51%) |
Apr 15, 2020 | 91.15 | 91.61 | 88.00 | 89.33 | 659,333 | -3.27(-3.53%) |
Apr 14, 2020 | 92.44 | 93.73 | 91.62 | 92.61 | 650,391 | +2.03(+2.24%) |
Apr 13, 2020 | 89.73 | 91.31 | 87.29 | 90.57 | 863,386 | +0.39(+0.43%) |
Apr 09, 2020 | 89.58 | 92.50 | 89.05 | 90.18 | 863,461 | +0.67(+0.75%) |
Apr 08, 2020 | 86.73 | 91.16 | 85.95 | 89.51 | 905,251 | +1.80(+2.05%) |
Apr 07, 2020 | 92.74 | 93.48 | 86.63 | 87.72 | 1,125,612 | -1.65(-1.84%) |
Apr 06, 2020 | 82.65 | 89.97 | 82.35 | 89.36 | 891,662 | +9.88(+12.43%) |
Apr 03, 2020 | 79.46 | 81.21 | 77.74 | 79.48 | 878,265 | -0.36(-0.45%) |
Apr 02, 2020 | 79.59 | 82.28 | 78.14 | 79.84 | 1,120,020 | -0.16(-0.20%) |
Apr 01, 2020 | 83.74 | 83.74 | 78.40 | 80.00 | 1,121,933 | -7.03(-8.07%) |
Mar 31, 2020 | 88.68 | 90.44 | 86.23 | 87.03 | 1,208,309 | -2.83(-3.15%) |
Mar 30, 2020 | 87.23 | 90.54 | 86.06 | 89.85 | 898,496 | +3.21(+3.70%) |
Mar 27, 2020 | 90.52 | 91.17 | 85.65 | 86.65 | 808,054 | -4.88(-5.33%) |
Mar 26, 2020 | 84.53 | 92.14 | 84.53 | 91.53 | 788,190 | +6.93(+8.19%) |
Mar 25, 2020 | 80.16 | 87.17 | 78.16 | 84.60 | 878,361 | +4.28(+5.33%) |
Mar 24, 2020 | 76.41 | 82.39 | 75.71 | 80.31 | 1,002,618 | +5.98(+8.04%) |
Mar 23, 2020 | 77.81 | 79.06 | 73.17 | 74.33 | 1,334,884 | -4.01(-5.12%) |
Mar 20, 2020 | 91.06 | 91.22 | 77.18 | 78.34 | 1,271,612 | -10.71(-12.02%) |
Mar 19, 2020 | 90.53 | 94.08 | 87.91 | 89.05 | 1,354,398 | -2.38(-2.61%) |
Mar 18, 2020 | 90.14 | 95.93 | 78.11 | 91.43 | 1,635,970 | -5.60(-5.77%) |
Mar 17, 2020 | 94.16 | 100.65 | 91.79 | 97.03 | 1,364,318 | +4.62(+5.00%) |
Mar 16, 2020 | 94.12 | 98.77 | 89.50 | 92.41 | 1,099,709 | -13.03(-12.36%) |
Mar 13, 2020 | 102.99 | 106.23 | 98.32 | 105.44 | 1,146,633 | +7.94(+8.14%) |
Mar 12, 2020 | 102.21 | 105.68 | 97.23 | 97.50 | 1,695,371 | -10.74(-9.92%) |
Mar 11, 2020 | 109.32 | 109.98 | 107.04 | 108.24 | 1,323,758 | -3.40(-3.05%) |
Mar 10, 2020 | 110.85 | 111.90 | 104.34 | 111.64 | 1,354,882 | +3.20(+2.95%) |
Mar 09, 2020 | 105.87 | 113.17 | 96.30 | 108.45 | 1,195,029 | -4.53(-4.01%) |
Mar 06, 2020 | 112.58 | 113.43 | 108.95 | 112.97 | 1,028,714 | -2.69(-2.32%) |
Mar 05, 2020 | 115.29 | 117.61 | 114.54 | 115.66 | 1,019,563 | -1.60(-1.37%) |
Mar 04, 2020 | 114.74 | 117.39 | 113.78 | 117.27 | 819,309 | +4.72(+4.20%) |
Mar 03, 2020 | 113.88 | 117.41 | 111.49 | 112.54 | 900,193 | -1.43(-1.26%) |