Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.93 | 97.74 | 94.80 | 97.59 | 326,200 | +1.54(+1.60%) |
May 28, 2020 | 98.01 | 98.31 | 95.59 | 96.05 | 245,682 | -1.16(-1.19%) |
May 27, 2020 | 96.91 | 97.87 | 94.43 | 97.21 | 304,578 | +1.14(+1.19%) |
May 26, 2020 | 97.60 | 98.53 | 95.46 | 96.07 | 480,054 | +0.67(+0.70%) |
May 22, 2020 | 95.47 | 95.69 | 94.31 | 95.40 | 204,600 | +0.35(+0.37%) |
May 21, 2020 | 93.45 | 96.14 | 93.30 | 95.05 | 410,725 | +1.05(+1.12%) |
May 20, 2020 | 95.45 | 96.00 | 93.98 | 94.00 | 586,199 | +0.18(+0.19%) |
May 19, 2020 | 96.50 | 98.14 | 93.77 | 93.82 | 313,849 | -2.50(-2.60%) |
May 18, 2020 | 96.78 | 99.74 | 95.48 | 96.32 | 497,846 | +0.43(+0.45%) |
May 15, 2020 | 94.14 | 96.98 | 93.40 | 95.89 | 820,200 | +1.59(+1.69%) |
May 14, 2020 | 92.22 | 94.36 | 91.26 | 94.30 | 361,238 | +0.59(+0.63%) |
May 13, 2020 | 93.82 | 94.76 | 92.06 | 93.71 | 385,875 | -0.49(-0.52%) |
May 12, 2020 | 95.00 | 96.65 | 94.09 | 94.20 | 463,519 | -0.84(-0.88%) |
May 11, 2020 | 92.61 | 96.04 | 91.52 | 95.04 | 644,714 | +2.63(+2.85%) |
May 08, 2020 | 84.70 | 94.43 | 82.27 | 92.41 | 1,074,000 | +4.31(+4.89%) |
May 07, 2020 | 87.22 | 89.03 | 86.00 | 88.10 | 595,495 | +1.86(+2.16%) |
May 06, 2020 | 88.00 | 88.18 | 86.20 | 86.24 | 377,116 | -1.09(-1.25%) |
May 05, 2020 | 86.87 | 87.68 | 85.81 | 87.33 | 287,374 | +2.66(+3.14%) |
May 04, 2020 | 82.91 | 84.83 | 82.39 | 84.67 | 302,513 | +0.29(+0.34%) |
May 01, 2020 | 84.40 | 85.49 | 83.24 | 84.38 | 399,700 | -1.64(-1.91%) |
Apr 30, 2020 | 87.00 | 87.00 | 84.56 | 86.02 | 307,599 | -2.24(-2.54%) |
Apr 29, 2020 | 86.99 | 89.11 | 86.30 | 88.26 | 491,468 | +3.57(+4.22%) |
Apr 28, 2020 | 86.15 | 87.87 | 84.11 | 84.69 | 446,985 | -0.24(-0.28%) |
Apr 27, 2020 | 78.29 | 85.81 | 78.24 | 84.93 | 538,171 | +7.39(+9.53%) |
Apr 24, 2020 | 79.02 | 79.52 | 77.20 | 77.54 | 362,400 | -0.60(-0.77%) |
Apr 23, 2020 | 79.15 | 79.45 | 77.76 | 78.14 | 261,102 | -0.08(-0.10%) |
Apr 22, 2020 | 75.66 | 78.48 | 75.66 | 78.22 | 289,778 | +2.90(+3.85%) |
Apr 21, 2020 | 75.76 | 77.94 | 74.87 | 75.32 | 324,415 | -2.38(-3.06%) |
Apr 20, 2020 | 79.87 | 79.89 | 77.19 | 77.70 | 358,991 | -2.38(-2.97%) |
Apr 17, 2020 | 77.90 | 80.32 | 77.02 | 80.08 | 409,700 | +4.38(+5.79%) |
Apr 16, 2020 | 76.09 | 76.94 | 74.92 | 75.70 | 325,064 | +0.55(+0.73%) |
Apr 15, 2020 | 75.72 | 76.61 | 74.54 | 75.15 | 290,728 | -3.12(-3.99%) |
Apr 14, 2020 | 77.60 | 79.31 | 77.36 | 78.27 | 311,124 | +2.47(+3.26%) |
Apr 13, 2020 | 76.16 | 76.31 | 73.90 | 75.80 | 218,331 | -0.50(-0.66%) |
Apr 09, 2020 | 77.32 | 77.32 | 74.66 | 76.30 | 485,500 | +0.83(+1.10%) |
Apr 08, 2020 | 73.75 | 75.81 | 72.25 | 75.47 | 327,179 | +2.27(+3.10%) |
Apr 07, 2020 | 75.80 | 76.99 | 72.81 | 73.20 | 386,592 | -0.05(-0.07%) |
Apr 06, 2020 | 73.57 | 74.44 | 72.37 | 73.25 | 622,470 | +1.99(+2.79%) |
Apr 03, 2020 | 71.55 | 73.53 | 69.55 | 71.26 | 460,200 | -0.24(-0.34%) |
Apr 02, 2020 | 72.21 | 74.48 | 70.01 | 71.50 | 867,796 | -1.44(-1.97%) |
Apr 01, 2020 | 74.76 | 74.84 | 71.93 | 72.94 | 522,305 | -3.35(-4.39%) |
Mar 31, 2020 | 74.58 | 77.00 | 74.38 | 76.29 | 341,677 | +1.05(+1.40%) |
Mar 30, 2020 | 71.53 | 75.43 | 70.50 | 75.24 | 560,639 | +4.01(+5.63%) |
Mar 27, 2020 | 71.00 | 72.47 | 70.45 | 71.23 | 484,300 | -1.31(-1.81%) |
Mar 26, 2020 | 69.16 | 73.52 | 69.00 | 72.54 | 650,501 | +4.04(+5.90%) |
Mar 25, 2020 | 68.41 | 70.77 | 66.81 | 68.50 | 1,529,372 | +0.31(+0.45%) |
Mar 24, 2020 | 64.42 | 69.11 | 64.31 | 68.19 | 741,854 | +6.52(+10.57%) |
Mar 23, 2020 | 60.86 | 64.85 | 59.05 | 61.67 | 1,319,570 | +0.88(+1.45%) |
Mar 20, 2020 | 62.13 | 65.32 | 60.20 | 60.79 | 713,500 | -0.20(-0.33%) |
Mar 19, 2020 | 58.18 | 65.00 | 58.17 | 60.99 | 734,729 | +1.66(+2.80%) |
Mar 18, 2020 | 61.00 | 63.53 | 57.89 | 59.33 | 773,483 | -5.14(-7.97%) |
Mar 17, 2020 | 67.73 | 68.82 | 62.10 | 64.47 | 718,692 | -2.33(-3.49%) |
Mar 16, 2020 | 66.31 | 75.87 | 66.16 | 66.80 | 786,502 | -9.19(-12.09%) |
Mar 13, 2020 | 73.59 | 76.23 | 70.30 | 75.99 | 823,800 | +4.32(+6.03%) |
Mar 12, 2020 | 70.28 | 73.37 | 69.81 | 71.67 | 861,486 | -3.56(-4.73%) |
Mar 11, 2020 | 77.22 | 77.90 | 74.40 | 75.23 | 715,015 | -3.29(-4.19%) |
Mar 10, 2020 | 78.72 | 79.79 | 76.09 | 78.52 | 563,471 | +0.60(+0.77%) |
Mar 09, 2020 | 79.80 | 80.72 | 77.76 | 77.92 | 840,961 | -5.82(-6.95%) |
Mar 06, 2020 | 80.01 | 84.00 | 80.00 | 83.74 | 665,000 | +1.98(+2.42%) |
Mar 05, 2020 | 81.74 | 83.50 | 80.38 | 81.76 | 875,957 | -1.15(-1.39%) |
Mar 04, 2020 | 79.06 | 83.00 | 77.97 | 82.91 | 752,310 | +4.40(+5.60%) |
Mar 03, 2020 | 79.69 | 80.17 | 77.23 | 78.51 | 922,206 | -1.22(-1.53%) |