Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.44 | 96.41 | 94.85 | 95.67 | 483,983 | -0.85(-0.88%) |
May 28, 2020 | 98.20 | 98.98 | 96.49 | 96.52 | 427,741 | -0.82(-0.84%) |
May 27, 2020 | 99.87 | 99.90 | 96.32 | 97.34 | 397,263 | +1.44(+1.50%) |
May 26, 2020 | 97.88 | 98.55 | 95.55 | 95.91 | 426,559 | +1.36(+1.44%) |
May 22, 2020 | 94.07 | 95.02 | 92.62 | 94.55 | 486,235 | +0.86(+0.92%) |
May 21, 2020 | 93.34 | 95.09 | 92.92 | 93.69 | 604,034 | +0.14(+0.15%) |
May 20, 2020 | 92.39 | 94.38 | 91.36 | 93.55 | 604,727 | +2.73(+3.01%) |
May 19, 2020 | 90.69 | 93.07 | 90.17 | 90.81 | 838,078 | -0.29(-0.32%) |
May 18, 2020 | 87.95 | 91.90 | 87.77 | 91.10 | 775,992 | +6.65(+7.88%) |
May 15, 2020 | 81.57 | 84.51 | 80.41 | 84.45 | 2,083,586 | +1.91(+2.31%) |
May 14, 2020 | 80.07 | 82.77 | 77.75 | 82.54 | 722,564 | +1.20(+1.47%) |
May 13, 2020 | 85.51 | 85.66 | 80.43 | 81.34 | 1,099,178 | -4.95(-5.74%) |
May 12, 2020 | 91.25 | 91.62 | 86.28 | 86.29 | 579,052 | -4.91(-5.39%) |
May 11, 2020 | 90.55 | 91.88 | 88.49 | 91.20 | 515,559 | -0.37(-0.40%) |
May 08, 2020 | 93.55 | 94.00 | 90.73 | 91.57 | 563,082 | +0.19(+0.21%) |
May 07, 2020 | 91.46 | 95.03 | 91.07 | 91.38 | 562,014 | +0.62(+0.68%) |
May 06, 2020 | 97.25 | 97.78 | 90.23 | 90.76 | 918,059 | -3.87(-4.08%) |
May 05, 2020 | 93.66 | 96.08 | 93.63 | 94.62 | 778,276 | +1.94(+2.09%) |
May 04, 2020 | 94.66 | 94.81 | 91.47 | 92.69 | 486,341 | -2.15(-2.27%) |
May 01, 2020 | 96.71 | 97.71 | 94.09 | 94.84 | 475,151 | -3.63(-3.69%) |
Apr 30, 2020 | 99.26 | 101.33 | 98.33 | 98.47 | 405,275 | -3.24(-3.18%) |
Apr 29, 2020 | 103.81 | 104.07 | 101.64 | 101.70 | 323,864 | +0.14(+0.14%) |
Apr 28, 2020 | 102.54 | 104.33 | 101.46 | 101.57 | 463,656 | +1.12(+1.12%) |
Apr 27, 2020 | 97.40 | 101.75 | 97.40 | 100.44 | 570,582 | +3.45(+3.55%) |
Apr 24, 2020 | 95.47 | 97.74 | 93.92 | 97.00 | 480,113 | +3.15(+3.36%) |
Apr 23, 2020 | 95.93 | 96.57 | 93.42 | 93.84 | 449,640 | -1.62(-1.70%) |
Apr 22, 2020 | 96.47 | 97.23 | 93.01 | 95.47 | 738,832 | +1.71(+1.83%) |
Apr 21, 2020 | 93.38 | 96.31 | 93.15 | 93.75 | 437,566 | -1.73(-1.82%) |
Apr 20, 2020 | 96.16 | 97.11 | 93.78 | 95.49 | 505,774 | -2.59(-2.64%) |
Apr 17, 2020 | 96.47 | 98.34 | 95.79 | 98.07 | 505,144 | +4.85(+5.20%) |
Apr 16, 2020 | 93.63 | 95.09 | 92.19 | 93.22 | 509,201 | -0.77(-0.82%) |
Apr 15, 2020 | 97.41 | 98.01 | 93.49 | 93.99 | 394,014 | -5.82(-5.83%) |
Apr 14, 2020 | 102.79 | 104.37 | 98.39 | 99.81 | 407,698 | -0.82(-0.81%) |
Apr 13, 2020 | 103.63 | 103.81 | 100.56 | 100.63 | 346,444 | -3.54(-3.40%) |
Apr 09, 2020 | 100.34 | 106.35 | 99.18 | 104.17 | 381,501 | +5.26(+5.31%) |
Apr 08, 2020 | 97.42 | 99.66 | 96.25 | 98.91 | 335,456 | +2.44(+2.53%) |
Apr 07, 2020 | 99.27 | 102.54 | 96.25 | 96.48 | 454,051 | +0.15(+0.15%) |
Apr 06, 2020 | 95.29 | 97.01 | 92.57 | 96.33 | 568,850 | +4.80(+5.25%) |
Apr 03, 2020 | 91.65 | 93.49 | 90.42 | 91.53 | 311,049 | -1.21(-1.31%) |
Apr 02, 2020 | 93.60 | 97.28 | 91.58 | 92.74 | 657,578 | -1.91(-2.02%) |
Apr 01, 2020 | 93.15 | 95.74 | 92.88 | 94.65 | 624,270 | -1.83(-1.89%) |
Mar 31, 2020 | 98.58 | 98.66 | 94.84 | 96.48 | 814,500 | -3.00(-3.02%) |
Mar 30, 2020 | 96.90 | 100.71 | 92.22 | 99.48 | 387,015 | +2.44(+2.51%) |
Mar 27, 2020 | 94.65 | 100.39 | 93.71 | 97.04 | 441,596 | -0.60(-0.62%) |
Mar 26, 2020 | 91.92 | 98.29 | 91.64 | 97.64 | 515,207 | +5.29(+5.73%) |
Mar 25, 2020 | 89.80 | 96.00 | 89.28 | 92.35 | 644,521 | +1.41(+1.55%) |
Mar 24, 2020 | 90.12 | 93.21 | 87.76 | 90.94 | 750,632 | +4.58(+5.30%) |
Mar 23, 2020 | 84.90 | 90.85 | 81.99 | 86.37 | 856,160 | +1.97(+2.34%) |
Mar 20, 2020 | 77.29 | 87.00 | 74.39 | 84.39 | 1,168,025 | +7.05(+9.12%) |
Mar 19, 2020 | 73.83 | 79.22 | 70.69 | 77.34 | 953,626 | +2.81(+3.77%) |
Mar 18, 2020 | 80.01 | 83.70 | 73.31 | 74.53 | 937,105 | -11.21(-13.07%) |
Mar 17, 2020 | 80.16 | 87.93 | 77.61 | 85.73 | 1,147,612 | +7.97(+10.25%) |
Mar 16, 2020 | 86.20 | 92.83 | 77.24 | 77.76 | 1,045,284 | -19.12(-19.74%) |
Mar 13, 2020 | 94.86 | 97.06 | 90.43 | 96.89 | 618,861 | +7.34(+8.20%) |
Mar 12, 2020 | 92.83 | 96.65 | 88.39 | 89.54 | 773,055 | -10.91(-10.86%) |
Mar 11, 2020 | 102.59 | 103.74 | 99.26 | 100.45 | 493,862 | -5.11(-4.84%) |
Mar 10, 2020 | 104.43 | 105.67 | 100.91 | 105.56 | 538,334 | +4.49(+4.44%) |
Mar 09, 2020 | 104.74 | 107.05 | 99.86 | 101.07 | 780,402 | -9.86(-8.89%) |
Mar 06, 2020 | 107.66 | 111.50 | 107.43 | 110.94 | 505,252 | -1.03(-0.92%) |
Mar 05, 2020 | 114.14 | 114.86 | 110.10 | 111.97 | 480,657 | -5.61(-4.77%) |
Mar 04, 2020 | 116.10 | 117.67 | 113.77 | 117.57 | 575,451 | +3.34(+2.92%) |
Mar 03, 2020 | 118.06 | 120.17 | 113.89 | 114.24 | 596,697 | -4.30(-3.63%) |