Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.30 | 94.79 | 92.23 | 93.21 | 1,114,666 | -2.04(-2.14%) |
May 28, 2020 | 100.22 | 100.22 | 94.49 | 95.25 | 1,062,082 | -3.34(-3.39%) |
May 27, 2020 | 100.59 | 101.45 | 95.91 | 98.59 | 1,613,833 | +4.40(+4.67%) |
May 26, 2020 | 89.94 | 95.46 | 89.27 | 94.19 | 1,452,107 | +8.58(+10.03%) |
May 22, 2020 | 85.12 | 85.79 | 82.88 | 85.60 | 1,119,838 | +1.10(+1.30%) |
May 21, 2020 | 83.41 | 86.11 | 83.34 | 84.50 | 1,242,551 | +0.57(+0.68%) |
May 20, 2020 | 81.29 | 84.09 | 81.21 | 83.94 | 1,266,669 | +4.00(+5.00%) |
May 19, 2020 | 83.45 | 83.45 | 79.76 | 79.94 | 1,204,714 | -4.38(-5.19%) |
May 18, 2020 | 81.49 | 84.84 | 81.25 | 84.31 | 1,161,846 | +6.49(+8.34%) |
May 15, 2020 | 79.66 | 81.02 | 77.34 | 77.82 | 986,658 | -2.85(-3.53%) |
May 14, 2020 | 76.21 | 81.65 | 74.30 | 80.67 | 1,323,232 | +2.53(+3.24%) |
May 13, 2020 | 82.52 | 82.86 | 77.63 | 78.14 | 1,111,288 | -5.09(-6.12%) |
May 12, 2020 | 87.39 | 87.93 | 83.19 | 83.23 | 1,207,915 | -3.52(-4.06%) |
May 11, 2020 | 89.94 | 89.94 | 86.37 | 86.75 | 1,028,074 | -4.83(-5.27%) |
May 08, 2020 | 91.42 | 92.73 | 89.98 | 91.58 | 594,789 | +2.84(+3.20%) |
May 07, 2020 | 88.75 | 91.97 | 88.42 | 88.74 | 685,489 | +1.31(+1.50%) |
May 06, 2020 | 91.09 | 91.21 | 86.81 | 87.43 | 667,609 | -2.20(-2.46%) |
May 05, 2020 | 93.33 | 94.35 | 89.40 | 89.63 | 668,588 | -1.54(-1.69%) |
May 04, 2020 | 91.87 | 92.20 | 88.70 | 91.17 | 1,255,384 | -2.45(-2.61%) |
May 01, 2020 | 95.37 | 96.07 | 92.29 | 93.61 | 585,627 | -4.26(-4.35%) |
Apr 30, 2020 | 100.39 | 100.76 | 97.72 | 97.87 | 784,163 | -5.66(-5.47%) |
Apr 29, 2020 | 102.49 | 104.76 | 100.26 | 103.53 | 852,420 | +5.91(+6.06%) |
Apr 28, 2020 | 100.01 | 101.07 | 97.34 | 97.62 | 826,374 | +1.28(+1.33%) |
Apr 27, 2020 | 92.83 | 96.91 | 92.06 | 96.34 | 752,275 | +4.59(+5.01%) |
Apr 24, 2020 | 91.64 | 92.88 | 89.35 | 91.74 | 777,554 | +1.31(+1.45%) |
Apr 23, 2020 | 90.90 | 92.42 | 89.57 | 90.43 | 722,216 | -0.44(-0.48%) |
Apr 22, 2020 | 93.39 | 94.15 | 90.60 | 90.87 | 675,684 | -0.50(-0.54%) |
Apr 21, 2020 | 88.77 | 92.30 | 87.69 | 91.37 | 1,034,347 | -0.85(-0.92%) |
Apr 20, 2020 | 93.84 | 96.90 | 88.06 | 92.22 | 1,383,437 | +0.10(+0.11%) |
Apr 17, 2020 | 87.68 | 92.40 | 87.33 | 92.11 | 1,295,046 | +8.03(+9.54%) |
Apr 16, 2020 | 87.85 | 88.21 | 83.56 | 84.09 | 1,018,457 | -4.07(-4.62%) |
Apr 15, 2020 | 91.33 | 91.53 | 87.85 | 88.15 | 831,628 | -7.36(-7.71%) |
Apr 14, 2020 | 99.08 | 99.32 | 93.57 | 95.52 | 954,927 | -1.20(-1.25%) |
Apr 13, 2020 | 100.08 | 100.08 | 95.39 | 96.72 | 838,060 | -3.48(-3.48%) |
Apr 09, 2020 | 96.78 | 100.56 | 95.57 | 100.21 | 1,398,796 | +6.21(+6.61%) |
Apr 08, 2020 | 91.69 | 94.42 | 90.08 | 94.00 | 769,782 | +3.51(+3.88%) |
Apr 07, 2020 | 95.92 | 97.74 | 90.04 | 90.49 | 1,054,966 | +0.72(+0.81%) |
Apr 06, 2020 | 84.88 | 90.54 | 83.73 | 89.76 | 1,307,424 | +9.71(+12.13%) |
Apr 03, 2020 | 82.58 | 85.03 | 79.42 | 80.05 | 1,303,749 | -3.55(-4.25%) |
Apr 02, 2020 | 82.64 | 87.61 | 82.19 | 83.61 | 908,609 | -0.10(-0.13%) |
Apr 01, 2020 | 85.54 | 87.04 | 82.48 | 83.71 | 1,030,313 | -6.61(-7.32%) |
Mar 31, 2020 | 91.95 | 95.02 | 88.72 | 90.32 | 1,120,020 | -3.03(-3.25%) |
Mar 30, 2020 | 93.04 | 94.72 | 90.31 | 93.35 | 1,311,727 | -0.34(-0.36%) |
Mar 27, 2020 | 92.22 | 96.69 | 91.68 | 93.69 | 930,431 | -2.99(-3.09%) |
Mar 26, 2020 | 92.38 | 97.56 | 90.56 | 96.68 | 1,299,199 | +4.99(+5.44%) |
Mar 25, 2020 | 85.81 | 95.17 | 81.94 | 91.69 | 1,786,702 | +5.44(+6.31%) |
Mar 24, 2020 | 82.09 | 87.48 | 79.27 | 86.25 | 1,596,742 | +9.32(+12.11%) |
Mar 23, 2020 | 85.41 | 86.15 | 76.53 | 76.93 | 1,589,186 | -9.31(-10.79%) |
Mar 20, 2020 | 93.21 | 93.21 | 86.04 | 86.24 | 1,536,901 | -5.31(-5.80%) |
Mar 19, 2020 | 92.06 | 95.93 | 88.70 | 91.55 | 1,533,465 | -2.54(-2.70%) |
Mar 18, 2020 | 88.52 | 96.69 | 87.85 | 94.09 | 2,172,193 | -1.76(-1.83%) |
Mar 17, 2020 | 89.05 | 97.68 | 86.45 | 95.85 | 2,030,215 | +8.93(+10.28%) |
Mar 16, 2020 | 83.86 | 93.73 | 82.62 | 86.91 | 1,680,078 | -11.54(-11.73%) |
Mar 13, 2020 | 98.03 | 98.66 | 93.21 | 98.46 | 2,387,974 | +9.14(+10.24%) |
Mar 12, 2020 | 89.16 | 98.76 | 88.22 | 89.32 | 2,207,175 | -7.77(-8.01%) |
Mar 11, 2020 | 98.42 | 100.11 | 94.90 | 97.09 | 1,505,420 | -4.94(-4.84%) |
Mar 10, 2020 | 101.31 | 104.07 | 95.41 | 102.03 | 2,017,968 | +7.20(+7.59%) |
Mar 09, 2020 | 98.18 | 100.32 | 94.83 | 94.83 | 1,581,365 | -14.44(-13.21%) |
Mar 06, 2020 | 110.13 | 112.85 | 106.95 | 109.27 | 1,551,330 | -5.64(-4.91%) |
Mar 05, 2020 | 119.70 | 120.84 | 112.49 | 114.91 | 1,867,221 | -10.04(-8.04%) |
Mar 04, 2020 | 122.54 | 125.19 | 118.29 | 124.95 | 1,328,005 | +3.37(+2.77%) |
Mar 03, 2020 | 128.21 | 129.34 | 121.09 | 121.58 | 1,709,850 | -7.23(-5.61%) |