Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.30 | 99.41 | 97.45 | 99.08 | 1,087,750 | +0.88(+0.89%) |
May 28, 2020 | 97.48 | 99.48 | 96.03 | 98.21 | 977,124 | +1.51(+1.56%) |
May 27, 2020 | 96.43 | 97.06 | 94.86 | 96.70 | 1,104,827 | +0.48(+0.50%) |
May 26, 2020 | 96.86 | 97.41 | 96.06 | 96.22 | 1,723,576 | +1.21(+1.28%) |
May 22, 2020 | 94.00 | 95.16 | 92.55 | 95.01 | 638,347 | +1.47(+1.57%) |
May 21, 2020 | 92.71 | 93.74 | 91.98 | 93.54 | 575,407 | +0.46(+0.50%) |
May 20, 2020 | 92.57 | 93.54 | 92.13 | 93.08 | 1,024,419 | +1.03(+1.11%) |
May 19, 2020 | 92.92 | 93.77 | 91.90 | 92.05 | 925,577 | -0.86(-0.92%) |
May 18, 2020 | 93.07 | 93.94 | 92.62 | 92.91 | 743,840 | +1.80(+1.97%) |
May 15, 2020 | 89.56 | 91.94 | 88.90 | 91.11 | 626,551 | +0.93(+1.03%) |
May 14, 2020 | 88.32 | 90.23 | 86.26 | 90.18 | 998,077 | +0.30(+0.34%) |
May 13, 2020 | 93.09 | 93.59 | 88.79 | 89.88 | 1,247,403 | -4.14(-4.40%) |
May 12, 2020 | 96.31 | 96.67 | 94.02 | 94.02 | 1,401,400 | -2.03(-2.12%) |
May 11, 2020 | 95.62 | 97.16 | 95.12 | 96.05 | 1,291,488 | -0.59(-0.61%) |
May 08, 2020 | 95.75 | 97.02 | 94.96 | 96.64 | 951,941 | +2.18(+2.31%) |
May 07, 2020 | 92.64 | 95.18 | 91.84 | 94.46 | 965,702 | +3.01(+3.29%) |
May 06, 2020 | 92.63 | 93.00 | 90.76 | 91.45 | 1,063,273 | -1.19(-1.28%) |
May 05, 2020 | 89.40 | 93.81 | 88.63 | 92.63 | 1,621,029 | -0.44(-0.48%) |
May 04, 2020 | 92.12 | 94.01 | 90.91 | 93.08 | 1,153,894 | +0.96(+1.04%) |
May 01, 2020 | 91.31 | 92.47 | 90.34 | 92.12 | 820,488 | -0.87(-0.93%) |
Apr 30, 2020 | 95.82 | 95.82 | 92.74 | 92.98 | 1,129,967 | -3.91(-4.03%) |
Apr 29, 2020 | 98.00 | 98.46 | 96.77 | 96.89 | 1,133,843 | +0.60(+0.63%) |
Apr 28, 2020 | 97.70 | 98.26 | 96.04 | 96.29 | 929,681 | -0.45(-0.47%) |
Apr 27, 2020 | 96.73 | 97.75 | 94.64 | 96.74 | 883,288 | +0.80(+0.83%) |
Apr 24, 2020 | 93.65 | 96.30 | 92.24 | 95.94 | 1,685,185 | +2.91(+3.13%) |
Apr 23, 2020 | 92.36 | 94.54 | 91.80 | 93.03 | 1,552,502 | +1.18(+1.28%) |
Apr 22, 2020 | 90.85 | 92.81 | 89.68 | 91.85 | 973,195 | +2.87(+3.23%) |
Apr 21, 2020 | 90.51 | 91.16 | 88.27 | 88.98 | 812,945 | -3.80(-4.10%) |
Apr 20, 2020 | 92.87 | 95.13 | 91.78 | 92.78 | 1,063,465 | -0.64(-0.68%) |
Apr 17, 2020 | 89.26 | 93.50 | 88.70 | 93.42 | 1,634,601 | +6.05(+6.93%) |
Apr 16, 2020 | 87.37 | 87.75 | 84.34 | 87.37 | 1,513,189 | +0.13(+0.15%) |
Apr 15, 2020 | 87.52 | 88.33 | 85.60 | 87.24 | 1,135,527 | -2.69(-2.99%) |
Apr 14, 2020 | 88.27 | 90.12 | 87.15 | 89.93 | 1,697,227 | +3.28(+3.79%) |
Apr 13, 2020 | 89.09 | 89.13 | 85.61 | 86.65 | 1,202,235 | -3.18(-3.54%) |
Apr 09, 2020 | 90.55 | 92.44 | 89.16 | 89.83 | 1,151,723 | +0.02(+0.02%) |
Apr 08, 2020 | 87.62 | 90.53 | 87.19 | 89.81 | 1,040,653 | +2.67(+3.07%) |
Apr 07, 2020 | 93.34 | 93.98 | 87.11 | 87.14 | 1,237,589 | -2.16(-2.41%) |
Apr 06, 2020 | 86.88 | 90.22 | 85.57 | 89.29 | 1,220,270 | +6.54(+7.90%) |
Apr 03, 2020 | 82.81 | 83.57 | 81.00 | 82.75 | 1,995,485 | -0.65(-0.78%) |
Apr 02, 2020 | 81.41 | 83.84 | 80.57 | 83.40 | 2,589,041 | +1.39(+1.70%) |
Apr 01, 2020 | 82.90 | 84.31 | 80.95 | 82.01 | 1,120,393 | -4.23(-4.91%) |
Mar 31, 2020 | 87.63 | 90.76 | 85.82 | 86.24 | 1,914,350 | -1.67(-1.91%) |
Mar 30, 2020 | 88.00 | 89.24 | 85.29 | 87.92 | 1,430,480 | -0.01(-0.01%) |
Mar 27, 2020 | 83.99 | 90.21 | 83.86 | 87.93 | 1,455,329 | +0.83(+0.95%) |
Mar 26, 2020 | 82.21 | 87.46 | 81.89 | 87.10 | 1,269,125 | +6.06(+7.48%) |
Mar 25, 2020 | 74.70 | 83.56 | 73.23 | 81.04 | 1,606,213 | +7.21(+9.76%) |
Mar 24, 2020 | 70.92 | 74.30 | 69.50 | 73.83 | 1,176,442 | +7.18(+10.77%) |
Mar 23, 2020 | 67.22 | 70.38 | 63.99 | 66.65 | 1,586,949 | -1.58(-2.32%) |
Mar 20, 2020 | 72.63 | 73.06 | 66.94 | 68.23 | 1,790,389 | -3.20(-4.48%) |
Mar 19, 2020 | 71.88 | 74.15 | 69.48 | 71.43 | 1,428,892 | -1.74(-2.38%) |
Mar 18, 2020 | 70.77 | 75.48 | 64.46 | 73.17 | 2,036,304 | -3.41(-4.45%) |
Mar 17, 2020 | 74.88 | 79.32 | 72.76 | 76.58 | 2,716,299 | +3.18(+4.33%) |
Mar 16, 2020 | 74.15 | 81.55 | 71.81 | 73.40 | 2,190,870 | -11.58(-13.63%) |
Mar 13, 2020 | 84.82 | 85.43 | 75.28 | 84.98 | 1,983,158 | +4.56(+5.68%) |
Mar 12, 2020 | 85.17 | 88.98 | 80.05 | 80.42 | 1,880,493 | -11.41(-12.42%) |
Mar 11, 2020 | 93.47 | 94.03 | 89.36 | 91.83 | 1,528,714 | -4.52(-4.69%) |
Mar 10, 2020 | 94.11 | 96.39 | 88.96 | 96.34 | 1,568,087 | +4.93(+5.39%) |
Mar 09, 2020 | 92.40 | 96.14 | 90.42 | 91.41 | 1,931,406 | -7.64(-7.71%) |
Mar 06, 2020 | 97.23 | 99.70 | 95.33 | 99.05 | 1,334,371 | -1.77(-1.76%) |
Mar 05, 2020 | 103.09 | 104.04 | 100.01 | 100.83 | 944,720 | -4.46(-4.24%) |
Mar 04, 2020 | 104.18 | 105.73 | 101.62 | 105.29 | 1,089,709 | +2.81(+2.74%) |
Mar 03, 2020 | 105.57 | 106.58 | 102.15 | 102.47 | 1,858,228 | -0.68(-0.66%) |