Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.05 | 106.47 | 103.89 | 106.45 | 20,186 | +2.56(+2.47%) |
May 28, 2020 | 104.24 | 105.95 | 103.61 | 103.89 | 39,143 | -0.25(-0.24%) |
May 27, 2020 | 103.60 | 104.26 | 100.10 | 104.13 | 23,569 | +0.87(+0.84%) |
May 26, 2020 | 104.78 | 104.88 | 103.07 | 103.27 | 29,509 | +0.68(+0.66%) |
May 22, 2020 | 101.13 | 102.72 | 101.13 | 102.59 | 14,260 | +1.43(+1.42%) |
May 21, 2020 | 101.69 | 101.84 | 100.57 | 101.16 | 16,928 | -0.41(-0.40%) |
May 20, 2020 | 100.77 | 102.08 | 100.77 | 101.56 | 25,594 | +2.26(+2.28%) |
May 19, 2020 | 99.49 | 101.03 | 99.30 | 99.30 | 15,824 | +0.04(+0.04%) |
May 18, 2020 | 99.39 | 100.51 | 99.18 | 99.26 | 38,365 | +1.89(+1.94%) |
May 15, 2020 | 94.91 | 97.60 | 94.91 | 97.37 | 21,190 | +1.75(+1.83%) |
May 14, 2020 | 94.10 | 95.62 | 92.18 | 95.62 | 36,456 | +0.69(+0.72%) |
May 13, 2020 | 97.96 | 97.96 | 93.63 | 94.93 | 71,639 | -2.88(-2.94%) |
May 12, 2020 | 101.15 | 101.15 | 97.77 | 97.81 | 49,350 | -2.70(-2.69%) |
May 11, 2020 | 99.07 | 101.15 | 99.07 | 100.51 | 23,199 | +0.65(+0.65%) |
May 08, 2020 | 99.94 | 100.11 | 98.62 | 99.86 | 39,970 | +1.10(+1.11%) |
May 07, 2020 | 96.62 | 99.10 | 96.62 | 98.77 | 30,630 | +3.23(+3.38%) |
May 06, 2020 | 94.77 | 96.32 | 94.55 | 95.54 | 49,653 | +1.59(+1.70%) |
May 05, 2020 | 93.62 | 95.16 | 93.26 | 93.95 | 25,217 | +1.73(+1.88%) |
May 04, 2020 | 90.29 | 92.21 | 89.80 | 92.21 | 18,832 | +1.24(+1.37%) |
May 01, 2020 | 92.54 | 92.80 | 90.36 | 90.97 | 36,556 | -3.33(-3.53%) |
Apr 30, 2020 | 95.17 | 95.17 | 93.99 | 94.30 | 31,551 | -1.40(-1.47%) |
Apr 29, 2020 | 93.31 | 96.07 | 93.28 | 95.70 | 82,367 | +4.01(+4.38%) |
Apr 28, 2020 | 93.71 | 94.19 | 90.92 | 91.69 | 42,017 | -0.82(-0.88%) |
Apr 27, 2020 | 91.07 | 92.83 | 90.89 | 92.50 | 41,069 | +2.56(+2.85%) |
Apr 24, 2020 | 89.43 | 90.16 | 88.56 | 89.94 | 39,970 | +1.19(+1.34%) |
Apr 23, 2020 | 88.91 | 89.95 | 88.62 | 88.76 | 18,337 | +0.40(+0.45%) |
Apr 22, 2020 | 87.62 | 88.83 | 87.51 | 88.36 | 29,330 | +2.39(+2.78%) |
Apr 21, 2020 | 88.26 | 88.36 | 85.28 | 85.97 | 22,738 | -3.82(-4.26%) |
Apr 20, 2020 | 88.43 | 91.10 | 88.43 | 89.80 | 23,674 | -0.05(-0.06%) |
Apr 17, 2020 | 88.19 | 90.11 | 88.19 | 89.84 | 30,429 | +2.78(+3.19%) |
Apr 16, 2020 | 87.47 | 87.77 | 86.31 | 87.07 | 46,630 | +0.06(+0.07%) |
Apr 15, 2020 | 87.16 | 87.41 | 85.82 | 87.01 | 19,202 | -1.43(-1.62%) |
Apr 14, 2020 | 87.28 | 88.80 | 87.26 | 88.44 | 25,244 | +2.81(+3.28%) |
Apr 13, 2020 | 85.89 | 85.89 | 84.14 | 85.63 | 18,030 | -0.57(-0.66%) |
Apr 09, 2020 | 85.70 | 87.73 | 85.46 | 86.20 | 52,122 | +1.68(+1.99%) |
Apr 08, 2020 | 81.92 | 84.70 | 81.71 | 84.52 | 30,558 | +3.51(+4.33%) |
Apr 07, 2020 | 84.09 | 84.63 | 81.01 | 81.01 | 28,126 | -0.36(-0.44%) |
Apr 06, 2020 | 77.78 | 81.71 | 77.78 | 81.37 | 56,168 | +5.98(+7.94%) |
Apr 03, 2020 | 76.82 | 77.20 | 74.60 | 75.39 | 12,151 | -1.79(-2.32%) |
Apr 02, 2020 | 77.00 | 77.99 | 75.77 | 77.18 | 26,327 | +0.05(+0.06%) |
Apr 01, 2020 | 78.45 | 79.87 | 76.51 | 77.13 | 31,715 | -4.61(-5.64%) |
Mar 31, 2020 | 83.15 | 83.83 | 80.78 | 81.74 | 69,391 | -1.39(-1.68%) |
Mar 30, 2020 | 81.60 | 83.14 | 81.60 | 83.13 | 28,716 | +1.78(+2.19%) |
Mar 27, 2020 | 82.04 | 83.14 | 80.60 | 81.35 | 51,017 | -2.69(-3.20%) |
Mar 26, 2020 | 80.28 | 84.10 | 80.28 | 84.04 | 80,713 | +4.54(+5.71%) |
Mar 25, 2020 | 79.85 | 82.56 | 78.13 | 79.50 | 36,389 | +0.54(+0.69%) |
Mar 24, 2020 | 76.22 | 78.96 | 76.05 | 78.96 | 57,273 | +6.18(+8.49%) |
Mar 23, 2020 | 72.64 | 73.60 | 69.80 | 72.78 | 70,866 | +0.57(+0.79%) |
Mar 20, 2020 | 75.29 | 77.22 | 72.07 | 72.21 | 139,310 | -1.63(-2.20%) |
Mar 19, 2020 | 69.51 | 74.59 | 68.43 | 73.83 | 27,700 | +4.43(+6.39%) |
Mar 18, 2020 | 70.22 | 72.91 | 66.97 | 69.40 | 49,459 | -5.43(-7.26%) |
Mar 17, 2020 | 72.32 | 75.24 | 69.34 | 74.83 | 39,470 | +3.96(+5.59%) |
Mar 16, 2020 | 72.11 | 76.00 | 69.95 | 70.87 | 47,013 | -10.17(-12.55%) |
Mar 13, 2020 | 80.82 | 81.46 | 74.81 | 81.04 | 49,025 | +4.36(+5.69%) |
Mar 12, 2020 | 78.67 | 80.69 | 76.11 | 76.68 | 76,835 | -8.31(-9.77%) |
Mar 11, 2020 | 87.41 | 88.09 | 83.59 | 84.99 | 46,192 | -4.59(-5.12%) |
Mar 10, 2020 | 89.57 | 89.57 | 85.46 | 89.57 | 39,489 | +2.94(+3.40%) |
Mar 09, 2020 | 86.87 | 89.67 | 86.09 | 86.63 | 59,584 | -7.69(-8.16%) |
Mar 06, 2020 | 94.68 | 95.49 | 92.08 | 94.32 | 149,398 | -2.98(-3.07%) |
Mar 05, 2020 | 97.96 | 99.24 | 96.80 | 97.31 | 11,201 | -2.83(-2.83%) |
Mar 04, 2020 | 98.95 | 100.15 | 97.96 | 100.14 | 35,995 | +2.98(+3.07%) |
Mar 03, 2020 | 100.35 | 101.05 | 95.96 | 97.16 | 25,532 | -2.88(-2.88%) |