Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 96.60 | 98.78 | 96.00 | 97.19 | 3,273,116 | -0.55(-0.57%) |
May 28, 2020 | 98.56 | 98.81 | 96.83 | 97.74 | 2,232,760 | +0.70(+0.72%) |
May 27, 2020 | 97.19 | 97.54 | 95.42 | 97.05 | 1,913,262 | +3.14(+3.35%) |
May 26, 2020 | 94.23 | 95.00 | 93.33 | 93.90 | 3,126,668 | +2.96(+3.26%) |
May 22, 2020 | 90.20 | 91.05 | 89.21 | 90.94 | 1,877,176 | +0.84(+0.94%) |
May 21, 2020 | 86.31 | 91.58 | 86.24 | 90.10 | 3,294,990 | +3.30(+3.80%) |
May 20, 2020 | 85.93 | 87.35 | 85.19 | 86.80 | 2,020,524 | +2.06(+2.43%) |
May 19, 2020 | 86.12 | 86.37 | 84.43 | 84.73 | 1,759,693 | -1.84(-2.13%) |
May 18, 2020 | 85.39 | 87.31 | 84.94 | 86.58 | 1,877,945 | +4.53(+5.53%) |
May 15, 2020 | 81.06 | 82.15 | 79.70 | 82.05 | 3,690,291 | +0.08(+0.10%) |
May 14, 2020 | 80.13 | 82.64 | 77.31 | 81.96 | 2,918,324 | +0.33(+0.40%) |
May 13, 2020 | 84.37 | 84.58 | 81.34 | 81.64 | 2,161,802 | -3.72(-4.36%) |
May 12, 2020 | 86.95 | 87.88 | 85.30 | 85.36 | 2,105,498 | -1.41(-1.62%) |
May 11, 2020 | 87.79 | 87.86 | 85.82 | 86.77 | 1,118,515 | -1.66(-1.88%) |
May 08, 2020 | 88.58 | 88.69 | 86.77 | 88.43 | 1,238,425 | +1.40(+1.61%) |
May 07, 2020 | 85.58 | 88.94 | 85.58 | 87.03 | 1,467,380 | +2.28(+2.69%) |
May 06, 2020 | 88.69 | 88.87 | 84.69 | 84.75 | 1,441,230 | -3.23(-3.68%) |
May 05, 2020 | 88.69 | 90.51 | 87.91 | 87.99 | 1,979,884 | -0.05(-0.06%) |
May 04, 2020 | 86.51 | 88.18 | 84.90 | 88.04 | 1,824,629 | +0.78(+0.90%) |
May 01, 2020 | 90.38 | 90.69 | 86.89 | 87.26 | 2,840,311 | -4.69(-5.10%) |
Apr 30, 2020 | 94.73 | 95.02 | 91.68 | 91.95 | 2,101,042 | -4.35(-4.52%) |
Apr 29, 2020 | 96.20 | 97.11 | 94.40 | 96.30 | 1,562,300 | +1.55(+1.64%) |
Apr 28, 2020 | 95.36 | 95.98 | 93.47 | 94.75 | 2,099,489 | +1.27(+1.36%) |
Apr 27, 2020 | 92.39 | 94.17 | 92.15 | 93.47 | 1,546,774 | +1.88(+2.05%) |
Apr 24, 2020 | 91.66 | 91.83 | 89.61 | 91.59 | 2,344,544 | +0.34(+0.37%) |
Apr 23, 2020 | 92.44 | 93.55 | 91.08 | 91.26 | 2,016,889 | -1.22(-1.32%) |
Apr 22, 2020 | 94.04 | 94.86 | 91.25 | 92.48 | 2,503,127 | +0.01(+0.01%) |
Apr 21, 2020 | 89.48 | 96.80 | 87.71 | 92.47 | 3,356,326 | +0.00(+0.00%) |
Apr 20, 2020 | 93.84 | 94.32 | 90.94 | 92.47 | 2,426,687 | -2.99(-3.13%) |
Apr 17, 2020 | 93.85 | 95.70 | 92.80 | 95.46 | 2,243,828 | +4.78(+5.27%) |
Apr 16, 2020 | 92.63 | 92.87 | 89.91 | 90.68 | 1,894,166 | -2.14(-2.31%) |
Apr 15, 2020 | 93.59 | 95.60 | 92.64 | 92.82 | 2,195,621 | -5.31(-5.42%) |
Apr 14, 2020 | 97.42 | 99.49 | 96.61 | 98.14 | 2,336,670 | +1.45(+1.50%) |
Apr 13, 2020 | 99.58 | 99.83 | 96.15 | 96.68 | 1,366,534 | -3.02(-3.03%) |
Apr 09, 2020 | 96.61 | 101.48 | 96.07 | 99.70 | 1,863,968 | +4.36(+4.57%) |
Apr 08, 2020 | 92.30 | 95.83 | 90.96 | 95.34 | 1,631,232 | +3.78(+4.13%) |
Apr 07, 2020 | 93.09 | 94.66 | 91.46 | 91.56 | 2,138,360 | +1.64(+1.82%) |
Apr 06, 2020 | 89.03 | 90.39 | 87.92 | 89.92 | 3,348,969 | +4.62(+5.42%) |
Apr 03, 2020 | 87.30 | 88.41 | 84.44 | 85.30 | 1,963,803 | -3.00(-3.40%) |
Apr 02, 2020 | 85.90 | 89.88 | 85.31 | 88.30 | 2,038,868 | +1.81(+2.09%) |
Apr 01, 2020 | 86.09 | 89.10 | 85.76 | 86.49 | 3,503,141 | -3.77(-4.18%) |
Mar 31, 2020 | 91.52 | 92.41 | 89.95 | 90.26 | 3,213,512 | -2.94(-3.16%) |
Mar 30, 2020 | 90.71 | 93.57 | 87.40 | 93.20 | 3,009,059 | +2.40(+2.64%) |
Mar 27, 2020 | 86.19 | 93.58 | 86.13 | 90.80 | 3,396,397 | +1.16(+1.30%) |
Mar 26, 2020 | 84.57 | 89.88 | 81.86 | 89.64 | 5,102,985 | +5.90(+7.04%) |
Mar 25, 2020 | 84.83 | 86.27 | 79.64 | 83.74 | 4,568,917 | -1.42(-1.66%) |
Mar 24, 2020 | 82.96 | 85.73 | 78.82 | 85.16 | 4,725,714 | +4.89(+6.09%) |
Mar 23, 2020 | 79.58 | 84.04 | 79.14 | 80.27 | 5,410,548 | -1.04(-1.28%) |
Mar 20, 2020 | 78.27 | 85.56 | 77.19 | 81.32 | 6,548,654 | +3.13(+4.00%) |
Mar 19, 2020 | 73.73 | 78.54 | 70.43 | 78.19 | 3,497,501 | +3.98(+5.36%) |
Mar 18, 2020 | 81.99 | 84.94 | 69.94 | 74.21 | 4,335,757 | -13.37(-15.27%) |
Mar 17, 2020 | 79.14 | 87.85 | 73.04 | 87.59 | 5,971,361 | +10.27(+13.29%) |
Mar 16, 2020 | 88.90 | 89.47 | 77.09 | 77.31 | 5,208,285 | -20.30(-20.80%) |
Mar 13, 2020 | 97.67 | 97.71 | 90.11 | 97.62 | 3,965,032 | +4.79(+5.16%) |
Mar 12, 2020 | 95.95 | 100.53 | 91.96 | 92.83 | 3,836,666 | -9.47(-9.25%) |
Mar 11, 2020 | 105.10 | 105.72 | 101.02 | 102.30 | 3,337,879 | -6.33(-5.83%) |
Mar 10, 2020 | 107.73 | 108.82 | 103.39 | 108.63 | 2,878,850 | +3.06(+2.90%) |
Mar 09, 2020 | 105.74 | 107.64 | 102.93 | 105.57 | 4,027,189 | -7.10(-6.31%) |
Mar 06, 2020 | 112.10 | 113.53 | 110.52 | 112.67 | 2,825,740 | -2.87(-2.48%) |
Mar 05, 2020 | 115.21 | 116.72 | 114.45 | 115.54 | 2,709,606 | -3.17(-2.67%) |
Mar 04, 2020 | 113.95 | 118.73 | 113.10 | 118.71 | 2,684,839 | +5.61(+4.96%) |
Mar 03, 2020 | 115.14 | 116.06 | 112.25 | 113.09 | 2,985,485 | -2.14(-1.86%) |