Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.89 | 94.28 | 89.97 | 89.97 | 45,689,524 | -2.96(-3.18%) |
May 28, 2020 | 97.16 | 97.19 | 92.80 | 92.93 | 4,031,303 | -4.80(-4.91%) |
May 27, 2020 | 95.76 | 98.06 | 94.90 | 97.74 | 5,466,537 | +2.23(+2.33%) |
May 26, 2020 | 96.59 | 98.55 | 95.13 | 95.51 | 5,234,363 | +3.45(+3.74%) |
May 22, 2020 | 92.56 | 93.09 | 90.68 | 92.06 | 2,878,272 | -0.52(-0.57%) |
May 21, 2020 | 96.29 | 96.99 | 91.40 | 92.59 | 3,625,462 | -4.41(-4.55%) |
May 20, 2020 | 95.25 | 98.46 | 95.20 | 97.00 | 4,709,737 | +4.27(+4.60%) |
May 19, 2020 | 94.41 | 95.59 | 92.11 | 92.73 | 3,736,949 | -2.84(-2.97%) |
May 18, 2020 | 88.14 | 95.88 | 87.47 | 95.56 | 6,088,628 | +10.88(+12.85%) |
May 15, 2020 | 84.18 | 86.49 | 83.64 | 84.68 | 4,674,361 | -2.94(-3.36%) |
May 14, 2020 | 85.90 | 88.75 | 83.42 | 87.62 | 3,609,680 | +0.52(+0.60%) |
May 13, 2020 | 88.96 | 90.62 | 85.85 | 87.10 | 5,909,155 | -4.96(-5.39%) |
May 12, 2020 | 96.27 | 96.88 | 91.87 | 92.06 | 2,136,327 | -3.96(-4.12%) |
May 11, 2020 | 97.16 | 97.23 | 95.52 | 96.02 | 1,964,723 | -2.13(-2.17%) |
May 08, 2020 | 96.14 | 98.64 | 95.21 | 98.16 | 2,877,524 | +2.04(+2.12%) |
May 07, 2020 | 95.69 | 96.55 | 93.75 | 96.12 | 2,498,325 | +2.13(+2.27%) |
May 06, 2020 | 93.35 | 95.98 | 92.52 | 93.98 | 2,887,306 | +1.10(+1.19%) |
May 05, 2020 | 92.37 | 94.31 | 91.97 | 92.88 | 3,111,675 | +2.47(+2.73%) |
May 04, 2020 | 88.22 | 90.54 | 86.70 | 90.40 | 3,993,739 | +0.99(+1.11%) |
May 01, 2020 | 91.27 | 92.69 | 88.95 | 89.41 | 2,990,527 | -3.81(-4.09%) |
Apr 30, 2020 | 99.15 | 99.44 | 92.26 | 93.22 | 5,305,765 | -6.74(-6.74%) |
Apr 29, 2020 | 94.56 | 100.96 | 94.56 | 99.96 | 6,911,395 | +7.89(+8.57%) |
Apr 28, 2020 | 98.33 | 98.76 | 92.02 | 92.07 | 6,311,085 | +1.13(+1.25%) |
Apr 27, 2020 | 89.13 | 91.44 | 88.88 | 90.94 | 5,096,132 | +2.53(+2.86%) |
Apr 24, 2020 | 82.24 | 89.07 | 82.24 | 88.41 | 4,299,677 | +5.95(+7.21%) |
Apr 23, 2020 | 82.91 | 85.35 | 81.99 | 82.47 | 2,561,975 | -0.92(-1.10%) |
Apr 22, 2020 | 80.00 | 83.75 | 79.39 | 83.38 | 3,844,252 | +7.49(+9.87%) |
Apr 21, 2020 | 78.74 | 80.02 | 75.33 | 75.89 | 5,438,395 | -5.28(-6.51%) |
Apr 20, 2020 | 83.83 | 84.01 | 80.96 | 81.17 | 2,989,219 | -3.25(-3.85%) |
Apr 17, 2020 | 86.00 | 87.40 | 83.06 | 84.42 | 3,713,940 | +1.09(+1.30%) |
Apr 16, 2020 | 81.83 | 83.51 | 80.51 | 83.34 | 3,187,633 | +1.75(+2.15%) |
Apr 15, 2020 | 84.60 | 84.72 | 80.57 | 81.59 | 4,167,781 | -4.81(-5.57%) |
Apr 14, 2020 | 85.17 | 86.80 | 83.37 | 86.40 | 2,735,836 | +2.97(+3.56%) |
Apr 13, 2020 | 82.94 | 83.79 | 81.72 | 83.43 | 1,834,761 | -0.81(-0.96%) |
Apr 09, 2020 | 86.85 | 90.79 | 83.71 | 84.23 | 4,281,093 | -1.51(-1.76%) |
Apr 08, 2020 | 80.52 | 87.84 | 79.99 | 85.74 | 4,508,558 | +6.83(+8.66%) |
Apr 07, 2020 | 84.82 | 86.01 | 78.39 | 78.91 | 4,206,560 | -2.49(-3.06%) |
Apr 06, 2020 | 74.97 | 81.63 | 74.80 | 81.40 | 3,906,634 | +10.48(+14.77%) |
Apr 03, 2020 | 72.34 | 74.07 | 68.22 | 70.92 | 2,489,489 | -1.90(-2.61%) |
Apr 02, 2020 | 69.42 | 74.22 | 68.82 | 72.82 | 2,622,425 | +2.86(+4.08%) |
Apr 01, 2020 | 74.41 | 74.89 | 69.11 | 69.97 | 3,667,792 | -7.68(-9.89%) |
Mar 31, 2020 | 79.42 | 82.05 | 76.86 | 77.64 | 2,880,757 | -1.87(-2.35%) |
Mar 30, 2020 | 76.45 | 79.71 | 74.07 | 79.52 | 3,164,754 | +3.40(+4.46%) |
Mar 27, 2020 | 80.64 | 82.27 | 75.72 | 76.12 | 3,122,329 | -7.88(-9.38%) |
Mar 26, 2020 | 80.95 | 84.13 | 78.42 | 84.00 | 4,345,537 | +4.55(+5.73%) |
Mar 25, 2020 | 81.60 | 84.25 | 77.25 | 79.45 | 3,390,002 | -0.81(-1.01%) |
Mar 24, 2020 | 77.74 | 82.67 | 76.12 | 80.27 | 3,941,761 | +7.92(+10.95%) |
Mar 23, 2020 | 69.48 | 73.60 | 64.75 | 72.34 | 3,914,286 | +3.45(+5.01%) |
Mar 20, 2020 | 73.81 | 78.64 | 68.07 | 68.89 | 6,111,681 | -2.38(-3.34%) |
Mar 19, 2020 | 60.70 | 72.32 | 59.03 | 71.27 | 6,523,689 | +10.82(+17.91%) |
Mar 18, 2020 | 68.67 | 71.89 | 54.69 | 60.44 | 11,475,775 | -14.53(-19.38%) |
Mar 17, 2020 | 76.45 | 76.75 | 70.78 | 74.98 | 9,755,797 | -0.22(-0.30%) |
Mar 16, 2020 | 79.15 | 81.29 | 73.27 | 75.20 | 8,310,951 | -14.25(-15.93%) |
Mar 13, 2020 | 89.88 | 93.34 | 81.97 | 89.45 | 7,582,433 | +3.69(+4.31%) |
Mar 12, 2020 | 80.56 | 90.66 | 80.19 | 85.76 | 7,798,105 | -7.97(-8.51%) |
Mar 11, 2020 | 96.63 | 98.21 | 92.18 | 93.73 | 5,317,132 | -5.90(-5.92%) |
Mar 10, 2020 | 97.37 | 100.14 | 94.76 | 99.63 | 4,957,400 | +4.55(+4.79%) |
Mar 09, 2020 | 97.63 | 100.70 | 94.61 | 95.08 | 6,109,422 | -9.06(-8.70%) |
Mar 06, 2020 | 103.26 | 106.36 | 101.76 | 104.14 | 3,801,214 | -3.34(-3.11%) |
Mar 05, 2020 | 108.68 | 110.88 | 106.33 | 107.48 | 3,390,616 | -5.59(-4.95%) |
Mar 04, 2020 | 110.23 | 113.14 | 109.57 | 113.08 | 2,955,300 | +4.39(+4.04%) |
Mar 03, 2020 | 111.34 | 114.48 | 108.48 | 108.69 | 4,257,196 | -3.28(-2.93%) |