Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.42 | 99.27 | 95.18 | 98.37 | 183,461 | +0.36(+0.37%) |
May 28, 2020 | 100.65 | 101.81 | 97.71 | 98.01 | 215,192 | -1.76(-1.76%) |
May 27, 2020 | 97.73 | 99.95 | 96.27 | 99.76 | 174,811 | +3.33(+3.46%) |
May 26, 2020 | 92.84 | 96.65 | 92.83 | 96.43 | 190,101 | +5.26(+5.77%) |
May 22, 2020 | 91.65 | 91.65 | 90.12 | 91.17 | 118,794 | -0.14(-0.15%) |
May 21, 2020 | 91.38 | 91.92 | 90.92 | 91.31 | 96,978 | -0.51(-0.55%) |
May 20, 2020 | 91.10 | 92.57 | 91.05 | 91.82 | 140,854 | +1.92(+2.13%) |
May 19, 2020 | 89.01 | 92.04 | 88.82 | 89.90 | 200,704 | +1.14(+1.29%) |
May 18, 2020 | 87.93 | 88.86 | 86.15 | 88.76 | 231,937 | +4.42(+5.24%) |
May 15, 2020 | 78.47 | 84.65 | 78.04 | 84.34 | 456,966 | +5.86(+7.47%) |
May 14, 2020 | 80.01 | 81.37 | 77.94 | 78.48 | 256,078 | -3.08(-3.77%) |
May 13, 2020 | 82.94 | 82.94 | 79.88 | 81.56 | 148,191 | -1.68(-2.02%) |
May 12, 2020 | 84.27 | 85.41 | 83.06 | 83.24 | 256,893 | -0.86(-1.02%) |
May 11, 2020 | 82.83 | 85.44 | 82.14 | 84.10 | 170,166 | +0.05(+0.06%) |
May 08, 2020 | 84.50 | 85.02 | 83.45 | 84.05 | 169,750 | +1.07(+1.30%) |
May 07, 2020 | 84.25 | 85.27 | 82.47 | 82.97 | 111,698 | -0.08(-0.09%) |
May 06, 2020 | 84.31 | 85.34 | 82.98 | 83.05 | 122,057 | -1.00(-1.19%) |
May 05, 2020 | 84.05 | 85.95 | 83.30 | 84.05 | 169,072 | +0.28(+0.34%) |
May 04, 2020 | 85.11 | 85.12 | 80.90 | 83.77 | 453,376 | -1.50(-1.75%) |
May 01, 2020 | 85.44 | 86.64 | 80.67 | 85.26 | 290,898 | -1.95(-2.24%) |
Apr 30, 2020 | 90.27 | 90.73 | 86.69 | 87.22 | 300,665 | -4.48(-4.88%) |
Apr 29, 2020 | 93.61 | 93.61 | 91.12 | 91.69 | 281,655 | +0.77(+0.85%) |
Apr 28, 2020 | 96.50 | 96.75 | 90.54 | 90.92 | 188,617 | -3.58(-3.79%) |
Apr 27, 2020 | 90.25 | 95.55 | 90.25 | 94.50 | 191,762 | +4.87(+5.43%) |
Apr 24, 2020 | 91.31 | 91.46 | 88.81 | 89.63 | 124,729 | -0.75(-0.83%) |
Apr 23, 2020 | 90.25 | 91.94 | 89.40 | 90.38 | 122,107 | +0.48(+0.53%) |
Apr 22, 2020 | 91.09 | 91.84 | 88.45 | 89.90 | 162,101 | +0.60(+0.67%) |
Apr 21, 2020 | 90.03 | 91.12 | 88.78 | 89.31 | 110,846 | -2.81(-3.06%) |
Apr 20, 2020 | 91.42 | 93.32 | 90.60 | 92.12 | 99,194 | -1.35(-1.44%) |
Apr 17, 2020 | 94.63 | 95.91 | 92.13 | 93.47 | 158,700 | +1.15(+1.25%) |
Apr 16, 2020 | 90.59 | 93.92 | 89.37 | 92.32 | 265,307 | +0.92(+1.01%) |
Apr 15, 2020 | 92.83 | 94.77 | 91.32 | 91.40 | 133,320 | -4.81(-5.00%) |
Apr 14, 2020 | 97.73 | 99.58 | 95.14 | 96.21 | 97,575 | +0.46(+0.48%) |
Apr 13, 2020 | 96.23 | 97.73 | 93.54 | 95.75 | 112,759 | -1.84(-1.88%) |
Apr 09, 2020 | 99.96 | 101.57 | 95.79 | 97.58 | 186,122 | -0.65(-0.67%) |
Apr 08, 2020 | 96.81 | 99.63 | 95.78 | 98.24 | 128,696 | +2.57(+2.69%) |
Apr 07, 2020 | 100.02 | 102.13 | 94.25 | 95.67 | 202,430 | -3.41(-3.44%) |
Apr 06, 2020 | 95.56 | 99.59 | 93.39 | 99.08 | 208,716 | +6.68(+7.23%) |
Apr 03, 2020 | 92.26 | 96.11 | 89.25 | 92.40 | 139,156 | -0.77(-0.83%) |
Apr 02, 2020 | 91.05 | 93.91 | 89.58 | 93.17 | 135,225 | +2.19(+2.41%) |
Apr 01, 2020 | 93.59 | 95.72 | 90.20 | 90.98 | 147,637 | -5.50(-5.70%) |
Mar 31, 2020 | 95.98 | 97.49 | 93.78 | 96.48 | 291,137 | +0.33(+0.35%) |
Mar 30, 2020 | 93.81 | 97.37 | 91.63 | 96.15 | 181,426 | +3.03(+3.25%) |
Mar 27, 2020 | 92.46 | 95.42 | 89.94 | 93.12 | 154,914 | -3.15(-3.27%) |
Mar 26, 2020 | 92.30 | 98.71 | 92.30 | 96.27 | 239,356 | +4.72(+5.16%) |
Mar 25, 2020 | 96.66 | 97.41 | 89.06 | 91.55 | 189,695 | -5.82(-5.98%) |
Mar 24, 2020 | 97.88 | 99.69 | 90.61 | 97.37 | 168,516 | +2.08(+2.18%) |
Mar 23, 2020 | 93.10 | 97.68 | 88.59 | 95.29 | 139,633 | +3.18(+3.45%) |
Mar 20, 2020 | 97.12 | 97.43 | 89.18 | 92.11 | 318,934 | -5.82(-5.94%) |
Mar 19, 2020 | 97.73 | 99.35 | 89.43 | 97.93 | 317,247 | -0.20(-0.20%) |
Mar 18, 2020 | 87.85 | 101.39 | 86.98 | 98.12 | 269,870 | +4.46(+4.76%) |
Mar 17, 2020 | 82.50 | 93.67 | 79.81 | 93.67 | 329,452 | +11.89(+14.55%) |
Mar 16, 2020 | 80.82 | 85.51 | 80.25 | 81.77 | 155,428 | -7.16(-8.05%) |
Mar 13, 2020 | 82.80 | 88.94 | 78.83 | 88.94 | 153,993 | +9.29(+11.67%) |
Mar 12, 2020 | 82.13 | 84.21 | 76.52 | 79.64 | 218,613 | -7.62(-8.74%) |
Mar 11, 2020 | 87.57 | 88.29 | 84.60 | 87.26 | 109,492 | -2.79(-3.09%) |
Mar 10, 2020 | 89.55 | 91.55 | 84.14 | 90.05 | 110,999 | +3.03(+3.48%) |
Mar 09, 2020 | 88.16 | 90.69 | 86.57 | 87.02 | 135,168 | -6.44(-6.89%) |
Mar 06, 2020 | 90.23 | 94.36 | 90.23 | 93.46 | 79,503 | +0.39(+0.42%) |
Mar 05, 2020 | 94.11 | 94.50 | 92.03 | 93.07 | 151,874 | -3.42(-3.55%) |
Mar 04, 2020 | 94.16 | 96.62 | 93.65 | 96.49 | 80,211 | +3.47(+3.73%) |
Mar 03, 2020 | 94.49 | 97.36 | 91.97 | 93.02 | 101,949 | -1.65(-1.74%) |