Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.33 | 103.58 | 100.92 | 102.93 | 926,197 | +0.13(+0.12%) |
May 28, 2020 | 108.74 | 109.13 | 102.67 | 102.81 | 1,174,067 | -6.35(-5.82%) |
May 27, 2020 | 108.61 | 110.14 | 106.83 | 109.16 | 902,995 | +3.08(+2.90%) |
May 26, 2020 | 105.62 | 107.94 | 104.52 | 106.08 | 1,054,651 | +4.94(+4.89%) |
May 22, 2020 | 99.94 | 101.34 | 98.37 | 101.14 | 634,112 | +0.59(+0.59%) |
May 21, 2020 | 100.47 | 102.68 | 99.08 | 100.55 | 417,696 | +0.12(+0.12%) |
May 20, 2020 | 101.97 | 102.76 | 100.07 | 100.43 | 908,454 | +0.32(+0.32%) |
May 19, 2020 | 99.97 | 102.93 | 97.85 | 100.11 | 1,316,842 | -0.09(-0.09%) |
May 18, 2020 | 94.85 | 101.22 | 94.85 | 100.20 | 1,304,522 | +8.27(+9.00%) |
May 15, 2020 | 89.66 | 92.04 | 88.49 | 91.93 | 756,958 | +0.71(+0.78%) |
May 14, 2020 | 86.31 | 91.31 | 85.37 | 91.22 | 1,930,240 | +4.57(+5.28%) |
May 13, 2020 | 87.69 | 88.00 | 84.94 | 86.65 | 983,364 | -1.67(-1.89%) |
May 12, 2020 | 90.77 | 91.65 | 88.18 | 88.32 | 734,319 | -2.44(-2.69%) |
May 11, 2020 | 91.87 | 92.05 | 89.45 | 90.76 | 698,860 | -3.28(-3.49%) |
May 08, 2020 | 91.95 | 95.23 | 90.53 | 94.04 | 842,206 | +4.76(+5.33%) |
May 07, 2020 | 90.97 | 92.04 | 89.04 | 89.28 | 830,734 | -0.19(-0.21%) |
May 06, 2020 | 91.63 | 92.49 | 89.25 | 89.47 | 968,259 | -1.78(-1.95%) |
May 05, 2020 | 91.29 | 93.43 | 90.78 | 91.25 | 1,296,455 | +2.71(+3.06%) |
May 04, 2020 | 91.44 | 92.90 | 88.38 | 88.55 | 1,730,405 | -5.15(-5.50%) |
May 01, 2020 | 94.17 | 99.18 | 91.13 | 93.70 | 2,390,842 | +0.38(+0.40%) |
Apr 30, 2020 | 98.08 | 99.33 | 93.32 | 93.32 | 1,838,924 | -8.99(-8.78%) |
Apr 29, 2020 | 99.72 | 103.50 | 97.73 | 102.31 | 1,518,972 | +7.22(+7.60%) |
Apr 28, 2020 | 93.92 | 95.66 | 92.76 | 95.09 | 1,065,301 | +3.90(+4.28%) |
Apr 27, 2020 | 88.11 | 91.87 | 87.84 | 91.19 | 977,548 | +3.84(+4.40%) |
Apr 24, 2020 | 86.22 | 87.74 | 84.99 | 87.34 | 1,094,725 | +1.95(+2.28%) |
Apr 23, 2020 | 83.95 | 86.86 | 83.43 | 85.40 | 870,663 | +2.42(+2.92%) |
Apr 22, 2020 | 84.35 | 84.35 | 81.16 | 82.98 | 792,862 | +0.98(+1.19%) |
Apr 21, 2020 | 81.05 | 84.00 | 80.53 | 82.00 | 878,798 | -1.52(-1.82%) |
Apr 20, 2020 | 85.85 | 86.96 | 83.23 | 83.52 | 911,313 | -4.45(-5.06%) |
Apr 17, 2020 | 84.09 | 88.38 | 83.32 | 87.97 | 1,225,354 | +7.26(+8.99%) |
Apr 16, 2020 | 82.27 | 83.19 | 78.35 | 80.71 | 1,198,100 | -2.71(-3.25%) |
Apr 15, 2020 | 83.47 | 83.99 | 79.23 | 83.43 | 1,370,373 | -3.02(-3.50%) |
Apr 14, 2020 | 86.84 | 87.19 | 85.04 | 86.45 | 1,087,224 | +2.39(+2.84%) |
Apr 13, 2020 | 87.49 | 88.15 | 81.34 | 84.06 | 1,037,761 | -3.42(-3.91%) |
Apr 09, 2020 | 85.37 | 89.28 | 85.13 | 87.49 | 1,472,245 | +4.23(+5.09%) |
Apr 08, 2020 | 79.71 | 83.94 | 79.03 | 83.25 | 1,017,962 | +3.98(+5.03%) |
Apr 07, 2020 | 79.63 | 82.12 | 77.54 | 79.27 | 1,326,667 | +2.02(+2.62%) |
Apr 06, 2020 | 72.79 | 77.79 | 72.14 | 77.25 | 1,703,066 | +8.23(+11.92%) |
Apr 03, 2020 | 68.49 | 70.41 | 65.85 | 69.02 | 1,282,946 | +0.84(+1.24%) |
Apr 02, 2020 | 66.00 | 69.61 | 65.80 | 68.18 | 1,363,976 | +0.86(+1.28%) |
Apr 01, 2020 | 66.81 | 69.01 | 65.78 | 67.32 | 966,122 | -4.34(-6.06%) |
Mar 31, 2020 | 72.60 | 74.67 | 70.99 | 71.66 | 1,534,285 | -1.60(-2.18%) |
Mar 30, 2020 | 69.86 | 73.84 | 67.66 | 73.25 | 1,794,744 | +2.88(+4.09%) |
Mar 27, 2020 | 66.58 | 71.13 | 64.87 | 70.37 | 1,631,850 | +0.89(+1.27%) |
Mar 26, 2020 | 70.07 | 71.27 | 64.48 | 69.49 | 2,294,488 | +0.68(+0.98%) |
Mar 25, 2020 | 70.99 | 74.01 | 67.07 | 68.81 | 2,021,225 | -0.68(-0.99%) |
Mar 24, 2020 | 57.24 | 71.55 | 57.21 | 69.50 | 3,115,987 | +15.86(+29.57%) |
Mar 23, 2020 | 61.74 | 62.07 | 53.45 | 53.64 | 2,190,644 | -8.54(-13.74%) |
Mar 20, 2020 | 70.39 | 70.51 | 61.58 | 62.18 | 1,933,698 | -6.78(-9.83%) |
Mar 19, 2020 | 72.66 | 78.47 | 64.29 | 68.96 | 2,203,657 | -5.35(-7.20%) |
Mar 18, 2020 | 75.59 | 80.07 | 71.77 | 74.31 | 2,238,275 | -7.01(-8.62%) |
Mar 17, 2020 | 79.53 | 85.62 | 74.10 | 81.32 | 2,174,449 | +3.83(+4.94%) |
Mar 16, 2020 | 87.69 | 91.19 | 76.95 | 77.50 | 2,722,938 | -18.91(-19.61%) |
Mar 13, 2020 | 90.02 | 96.71 | 86.30 | 96.41 | 2,618,455 | +10.56(+12.30%) |
Mar 12, 2020 | 85.61 | 88.81 | 83.19 | 85.85 | 1,946,697 | -6.43(-6.97%) |
Mar 11, 2020 | 94.81 | 96.89 | 91.64 | 92.28 | 1,305,162 | -5.75(-5.86%) |
Mar 10, 2020 | 97.76 | 98.33 | 91.81 | 98.03 | 1,351,602 | +4.17(+4.44%) |
Mar 09, 2020 | 93.54 | 96.16 | 92.68 | 93.86 | 2,173,026 | -7.30(-7.22%) |
Mar 06, 2020 | 101.07 | 103.70 | 98.19 | 101.16 | 2,313,015 | -3.12(-2.99%) |
Mar 05, 2020 | 107.20 | 108.41 | 103.57 | 104.28 | 1,068,643 | -5.91(-5.37%) |
Mar 04, 2020 | 108.00 | 110.31 | 106.53 | 110.19 | 839,348 | +3.40(+3.18%) |
Mar 03, 2020 | 111.05 | 113.64 | 105.65 | 106.80 | 1,346,973 | -5.01(-4.48%) |