Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.52 | 102.02 | 98.69 | 98.99 | 1,032,928 | -3.50(-3.42%) |
May 28, 2020 | 107.91 | 107.98 | 101.69 | 102.49 | 684,535 | -3.31(-3.13%) |
May 27, 2020 | 101.88 | 105.97 | 99.75 | 105.80 | 740,408 | +7.80(+7.96%) |
May 26, 2020 | 96.88 | 99.34 | 94.50 | 98.00 | 528,122 | +5.60(+6.06%) |
May 22, 2020 | 94.58 | 96.13 | 91.56 | 92.40 | 303,141 | -1.82(-1.93%) |
May 21, 2020 | 95.75 | 97.02 | 94.09 | 94.22 | 373,517 | -1.53(-1.60%) |
May 20, 2020 | 92.47 | 96.47 | 92.22 | 95.75 | 452,689 | +4.73(+5.20%) |
May 19, 2020 | 95.36 | 96.01 | 91.02 | 91.02 | 490,824 | -4.91(-5.11%) |
May 18, 2020 | 91.02 | 96.23 | 91.02 | 95.92 | 517,550 | +9.22(+10.64%) |
May 15, 2020 | 86.65 | 87.43 | 85.11 | 86.70 | 274,553 | -0.85(-0.97%) |
May 14, 2020 | 82.68 | 88.77 | 80.59 | 87.54 | 464,911 | +2.73(+3.22%) |
May 13, 2020 | 91.83 | 91.83 | 83.00 | 84.81 | 752,950 | -7.54(-8.17%) |
May 12, 2020 | 98.16 | 98.94 | 92.12 | 92.35 | 428,792 | -5.83(-5.94%) |
May 11, 2020 | 97.35 | 99.20 | 94.62 | 98.18 | 575,951 | -0.94(-0.95%) |
May 08, 2020 | 98.74 | 101.68 | 98.58 | 99.13 | 491,410 | +2.74(+2.84%) |
May 07, 2020 | 98.62 | 102.12 | 96.05 | 96.38 | 948,582 | -1.71(-1.75%) |
May 06, 2020 | 105.70 | 105.70 | 96.36 | 98.10 | 674,324 | +1.17(+1.21%) |
May 05, 2020 | 100.16 | 102.12 | 96.45 | 96.92 | 269,298 | -1.27(-1.29%) |
May 04, 2020 | 96.50 | 98.55 | 94.63 | 98.19 | 521,981 | +0.55(+0.56%) |
May 01, 2020 | 100.04 | 100.04 | 96.08 | 97.65 | 583,413 | -4.92(-4.79%) |
Apr 30, 2020 | 102.41 | 104.06 | 100.65 | 102.56 | 678,663 | -3.21(-3.04%) |
Apr 29, 2020 | 103.25 | 108.64 | 103.25 | 105.78 | 714,276 | +3.87(+3.79%) |
Apr 28, 2020 | 101.99 | 105.50 | 99.97 | 101.91 | 640,046 | +4.39(+4.50%) |
Apr 27, 2020 | 91.40 | 97.86 | 90.72 | 97.52 | 653,490 | +7.45(+8.28%) |
Apr 24, 2020 | 89.75 | 90.73 | 85.03 | 90.06 | 553,976 | +3.44(+3.98%) |
Apr 23, 2020 | 85.16 | 89.58 | 83.25 | 86.62 | 674,895 | +4.35(+5.29%) |
Apr 22, 2020 | 86.11 | 86.50 | 81.72 | 82.26 | 506,389 | -1.64(-1.95%) |
Apr 21, 2020 | 82.52 | 85.80 | 82.15 | 83.90 | 372,534 | -1.38(-1.62%) |
Apr 20, 2020 | 82.32 | 86.52 | 81.18 | 85.28 | 658,224 | +0.32(+0.37%) |
Apr 17, 2020 | 82.11 | 85.81 | 81.34 | 84.96 | 475,180 | +6.78(+8.68%) |
Apr 16, 2020 | 79.93 | 81.51 | 76.45 | 78.18 | 396,485 | -1.87(-2.33%) |
Apr 15, 2020 | 78.63 | 82.19 | 78.63 | 80.04 | 462,406 | -2.99(-3.61%) |
Apr 14, 2020 | 82.71 | 84.99 | 80.95 | 83.04 | 648,837 | +1.54(+1.89%) |
Apr 13, 2020 | 86.10 | 86.10 | 79.67 | 81.50 | 402,805 | -4.84(-5.61%) |
Apr 09, 2020 | 81.40 | 87.24 | 80.05 | 86.34 | 1,178,075 | +8.39(+10.77%) |
Apr 08, 2020 | 76.15 | 78.76 | 74.55 | 77.95 | 713,808 | +2.72(+3.61%) |
Apr 07, 2020 | 77.74 | 80.17 | 74.44 | 75.23 | 799,498 | +2.30(+3.15%) |
Apr 06, 2020 | 73.28 | 75.30 | 71.71 | 72.93 | 878,420 | +4.03(+5.85%) |
Apr 03, 2020 | 70.38 | 70.89 | 66.01 | 68.91 | 545,929 | -1.71(-2.43%) |
Apr 02, 2020 | 69.13 | 72.95 | 67.37 | 70.62 | 544,844 | +1.75(+2.54%) |
Apr 01, 2020 | 72.12 | 72.98 | 68.72 | 68.87 | 561,802 | -8.06(-10.47%) |
Mar 31, 2020 | 78.91 | 80.64 | 76.12 | 76.93 | 573,188 | -2.52(-3.17%) |
Mar 30, 2020 | 81.15 | 83.65 | 77.18 | 79.44 | 655,316 | -2.17(-2.66%) |
Mar 27, 2020 | 84.35 | 87.40 | 81.10 | 81.61 | 515,937 | -6.42(-7.29%) |
Mar 26, 2020 | 80.53 | 89.39 | 78.46 | 88.03 | 820,679 | +8.39(+10.54%) |
Mar 25, 2020 | 77.40 | 81.79 | 73.38 | 79.64 | 579,439 | +4.14(+5.49%) |
Mar 24, 2020 | 73.82 | 76.26 | 71.28 | 75.50 | 911,405 | +5.57(+7.96%) |
Mar 23, 2020 | 76.91 | 76.91 | 66.50 | 69.93 | 774,828 | -7.24(-9.39%) |
Mar 20, 2020 | 88.76 | 90.39 | 76.59 | 77.17 | 747,518 | -11.49(-12.96%) |
Mar 19, 2020 | 74.66 | 88.68 | 71.16 | 88.67 | 819,730 | +11.90(+15.51%) |
Mar 18, 2020 | 82.17 | 85.63 | 72.58 | 76.76 | 1,120,239 | -13.20(-14.67%) |
Mar 17, 2020 | 85.69 | 90.20 | 77.14 | 89.96 | 998,751 | +5.86(+6.96%) |
Mar 16, 2020 | 80.38 | 88.65 | 80.38 | 84.10 | 870,683 | -9.85(-10.48%) |
Mar 13, 2020 | 93.24 | 94.58 | 90.14 | 93.95 | 798,516 | +6.70(+7.68%) |
Mar 12, 2020 | 88.87 | 93.84 | 84.20 | 87.25 | 794,845 | -9.26(-9.60%) |
Mar 11, 2020 | 96.17 | 100.90 | 95.51 | 96.51 | 958,948 | -3.27(-3.28%) |
Mar 10, 2020 | 96.36 | 100.27 | 94.40 | 99.79 | 1,147,629 | +5.57(+5.91%) |
Mar 09, 2020 | 104.30 | 104.30 | 93.66 | 94.22 | 1,168,144 | -16.78(-15.12%) |
Mar 06, 2020 | 114.33 | 116.66 | 109.37 | 111.00 | 933,640 | -7.68(-6.47%) |
Mar 05, 2020 | 120.86 | 121.97 | 117.32 | 118.68 | 579,001 | -4.76(-3.85%) |
Mar 04, 2020 | 124.27 | 124.29 | 121.05 | 123.44 | 524,049 | +0.66(+0.54%) |
Mar 03, 2020 | 126.15 | 126.64 | 121.27 | 122.78 | 745,417 | -3.10(-2.46%) |