Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.91 | 101.88 | 97.59 | 97.77 | 11,614 | -0.67(-0.68%) |
May 28, 2020 | 107.04 | 107.04 | 98.44 | 98.44 | 11,003 | -7.53(-7.11%) |
May 27, 2020 | 105.13 | 105.97 | 99.87 | 105.97 | 6,931 | +1.93(+1.86%) |
May 26, 2020 | 101.30 | 105.13 | 101.30 | 104.04 | 15,529 | +4.17(+4.17%) |
May 22, 2020 | 97.05 | 100.26 | 97.05 | 99.87 | 6,382 | +3.54(+3.67%) |
May 21, 2020 | 94.61 | 99.16 | 94.53 | 96.33 | 7,890 | +2.10(+2.23%) |
May 20, 2020 | 94.42 | 94.93 | 93.19 | 94.23 | 4,930 | +3.48(+3.83%) |
May 19, 2020 | 93.33 | 94.71 | 89.84 | 90.75 | 6,454 | -4.62(-4.84%) |
May 18, 2020 | 92.13 | 95.37 | 90.79 | 95.37 | 6,948 | +6.01(+6.73%) |
May 15, 2020 | 89.89 | 90.84 | 87.01 | 89.36 | 4,080 | +0.21(+0.24%) |
May 14, 2020 | 87.92 | 90.79 | 85.63 | 89.15 | 9,171 | +0.27(+0.30%) |
May 13, 2020 | 84.10 | 89.36 | 84.10 | 88.88 | 13,123 | +1.90(+2.19%) |
May 12, 2020 | 92.51 | 92.51 | 86.98 | 86.98 | 6,103 | -3.81(-4.20%) |
May 11, 2020 | 85.90 | 95.57 | 84.94 | 90.79 | 14,230 | +2.87(+3.26%) |
May 08, 2020 | 90.21 | 90.21 | 87.92 | 87.92 | 3,243 | +3.44(+4.07%) |
May 07, 2020 | 86.61 | 87.84 | 84.12 | 84.48 | 4,439 | -2.72(-3.12%) |
May 06, 2020 | 89.62 | 89.96 | 87.21 | 87.21 | 9,042 | -1.19(-1.35%) |
May 05, 2020 | 91.72 | 92.72 | 86.55 | 88.40 | 8,461 | -3.03(-3.31%) |
May 04, 2020 | 84.48 | 92.04 | 83.98 | 91.43 | 22,569 | +6.66(+7.86%) |
May 01, 2020 | 83.34 | 85.81 | 75.80 | 84.77 | 17,055 | -1.34(-1.55%) |
Apr 30, 2020 | 82.58 | 88.37 | 82.58 | 86.11 | 16,309 | +0.66(+0.77%) |
Apr 29, 2020 | 82.06 | 87.23 | 82.06 | 85.45 | 8,614 | +6.12(+7.71%) |
Apr 28, 2020 | 79.33 | 81.30 | 79.33 | 79.33 | 3,888 | +1.06(+1.36%) |
Apr 27, 2020 | 74.59 | 78.56 | 74.59 | 78.27 | 6,739 | +3.92(+5.27%) |
Apr 24, 2020 | 76.75 | 78.37 | 73.50 | 74.35 | 3,766 | -5.54(-6.94%) |
Apr 23, 2020 | 78.84 | 81.23 | 76.99 | 79.90 | 7,305 | +1.24(+1.58%) |
Apr 22, 2020 | 76.51 | 80.85 | 73.23 | 78.65 | 10,397 | +2.87(+3.78%) |
Apr 21, 2020 | 78.23 | 78.23 | 74.85 | 75.79 | 5,712 | -2.70(-3.45%) |
Apr 20, 2020 | 88.64 | 88.64 | 74.93 | 78.49 | 4,719 | -7.52(-8.74%) |
Apr 17, 2020 | 77.87 | 87.91 | 76.46 | 86.01 | 11,196 | +10.03(+13.21%) |
Apr 16, 2020 | 74.54 | 77.33 | 69.72 | 75.98 | 8,427 | +0.97(+1.29%) |
Apr 15, 2020 | 74.63 | 76.50 | 74.63 | 75.01 | 10,366 | -6.75(-8.25%) |
Apr 14, 2020 | 81.23 | 83.59 | 79.48 | 81.76 | 8,097 | +2.62(+3.31%) |
Apr 13, 2020 | 78.75 | 81.50 | 75.60 | 79.14 | 9,834 | -1.02(-1.28%) |
Apr 09, 2020 | 80.13 | 80.68 | 74.16 | 80.16 | 13,916 | +2.36(+3.03%) |
Apr 08, 2020 | 71.42 | 78.56 | 71.42 | 77.80 | 11,299 | +4.37(+5.95%) |
Apr 07, 2020 | 74.41 | 76.29 | 73.43 | 73.43 | 6,901 | -2.17(-2.87%) |
Apr 06, 2020 | 76.85 | 76.85 | 69.38 | 75.60 | 13,507 | +2.97(+4.09%) |
Apr 03, 2020 | 73.84 | 77.81 | 72.63 | 72.63 | 7,349 | -5.67(-7.24%) |
Apr 02, 2020 | 76.19 | 78.30 | 73.77 | 78.30 | 6,489 | +3.00(+3.98%) |
Apr 01, 2020 | 76.19 | 78.42 | 74.78 | 75.30 | 16,831 | -5.09(-6.33%) |
Mar 31, 2020 | 75.81 | 80.38 | 71.43 | 80.38 | 13,572 | +4.19(+5.50%) |
Mar 30, 2020 | 74.36 | 79.36 | 66.99 | 76.19 | 6,303 | +2.76(+3.76%) |
Mar 27, 2020 | 76.19 | 81.21 | 72.01 | 73.43 | 7,034 | -5.62(-7.11%) |
Mar 26, 2020 | 69.53 | 82.36 | 69.53 | 79.05 | 7,644 | +10.48(+15.28%) |
Mar 25, 2020 | 68.68 | 73.24 | 64.06 | 68.57 | 11,399 | -2.47(-3.47%) |
Mar 24, 2020 | 61.13 | 71.04 | 61.13 | 71.04 | 9,036 | +12.45(+21.25%) |
Mar 23, 2020 | 56.15 | 60.80 | 52.59 | 58.59 | 14,906 | +2.73(+4.89%) |
Mar 20, 2020 | 61.33 | 63.81 | 52.18 | 55.86 | 14,279 | -5.98(-9.67%) |
Mar 19, 2020 | 54.10 | 61.84 | 47.98 | 61.84 | 17,874 | +7.55(+13.91%) |
Mar 18, 2020 | 58.67 | 58.67 | 54.29 | 54.29 | 16,511 | -8.45(-13.47%) |
Mar 17, 2020 | 55.92 | 63.56 | 55.92 | 62.74 | 18,484 | +9.21(+17.21%) |
Mar 16, 2020 | 58.52 | 63.04 | 53.53 | 53.53 | 32,408 | -10.34(-16.19%) |
Mar 13, 2020 | 67.86 | 67.86 | 63.81 | 63.87 | 22,469 | -1.04(-1.60%) |
Mar 12, 2020 | 61.91 | 64.91 | 60.00 | 64.91 | 19,286 | +0.14(+0.22%) |
Mar 11, 2020 | 70.38 | 70.38 | 64.76 | 64.76 | 10,740 | -6.37(-8.96%) |
Mar 10, 2020 | 71.81 | 71.81 | 70.48 | 71.14 | 4,982 | +0.71(+1.01%) |
Mar 09, 2020 | 72.12 | 72.38 | 69.01 | 70.42 | 9,001 | -6.19(-8.08%) |
Mar 06, 2020 | 77.96 | 78.10 | 74.29 | 76.61 | 18,374 | -3.96(-4.92%) |
Mar 05, 2020 | 80.51 | 81.24 | 79.05 | 80.57 | 19,488 | -1.80(-2.19%) |
Mar 04, 2020 | 79.13 | 82.37 | 79.13 | 82.37 | 5,054 | +4.68(+6.02%) |
Mar 03, 2020 | 79.06 | 79.57 | 76.19 | 77.70 | 13,319 | -1.59(-2.01%) |