Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.90 | 103.67 | 101.52 | 103.50 | 2,624,590 | +0.20(+0.20%) |
May 28, 2020 | 105.27 | 105.87 | 103.05 | 103.29 | 1,271,076 | -1.54(-1.47%) |
May 27, 2020 | 106.12 | 106.12 | 103.28 | 104.83 | 1,268,570 | +2.06(+2.01%) |
May 26, 2020 | 101.93 | 103.86 | 100.58 | 102.77 | 1,918,504 | +4.25(+4.31%) |
May 22, 2020 | 98.50 | 98.92 | 97.06 | 98.52 | 995,143 | +0.56(+0.58%) |
May 21, 2020 | 97.62 | 99.60 | 97.38 | 97.96 | 979,873 | -0.35(-0.36%) |
May 20, 2020 | 98.55 | 99.72 | 97.83 | 98.31 | 1,370,230 | +0.56(+0.57%) |
May 19, 2020 | 99.79 | 101.31 | 97.68 | 97.75 | 1,196,527 | -2.59(-2.58%) |
May 18, 2020 | 100.16 | 101.41 | 98.77 | 100.35 | 1,574,924 | +3.18(+3.27%) |
May 15, 2020 | 95.30 | 97.27 | 94.76 | 97.17 | 2,101,261 | +0.80(+0.84%) |
May 14, 2020 | 91.20 | 96.46 | 90.37 | 96.37 | 2,034,017 | +3.96(+4.29%) |
May 13, 2020 | 96.97 | 97.62 | 91.41 | 92.40 | 3,293,716 | -4.12(-4.27%) |
May 12, 2020 | 98.13 | 100.95 | 96.13 | 96.52 | 2,592,793 | +0.07(+0.07%) |
May 11, 2020 | 95.97 | 97.88 | 95.31 | 96.45 | 1,039,007 | -1.19(-1.22%) |
May 08, 2020 | 97.60 | 98.02 | 96.33 | 97.64 | 778,802 | +2.33(+2.44%) |
May 07, 2020 | 93.88 | 95.93 | 93.65 | 95.31 | 1,160,000 | +2.69(+2.90%) |
May 06, 2020 | 93.22 | 94.44 | 92.27 | 92.63 | 985,890 | -1.26(-1.34%) |
May 05, 2020 | 93.82 | 95.46 | 93.77 | 93.88 | 1,062,389 | +0.16(+0.17%) |
May 04, 2020 | 94.25 | 94.79 | 93.02 | 93.73 | 1,135,550 | -0.82(-0.86%) |
May 01, 2020 | 96.76 | 96.76 | 94.17 | 94.54 | 1,297,109 | -4.44(-4.49%) |
Apr 30, 2020 | 97.88 | 100.59 | 97.88 | 98.99 | 1,802,830 | -1.10(-1.10%) |
Apr 29, 2020 | 99.88 | 102.30 | 98.70 | 100.09 | 1,788,884 | +2.59(+2.66%) |
Apr 28, 2020 | 94.17 | 98.49 | 93.51 | 97.50 | 2,365,919 | +6.33(+6.94%) |
Apr 27, 2020 | 87.28 | 91.39 | 86.77 | 91.17 | 1,677,789 | +5.27(+6.14%) |
Apr 24, 2020 | 85.52 | 86.39 | 84.34 | 85.90 | 883,118 | +1.01(+1.19%) |
Apr 23, 2020 | 86.28 | 87.24 | 84.77 | 84.89 | 925,539 | -1.26(-1.46%) |
Apr 22, 2020 | 86.56 | 86.84 | 84.84 | 86.15 | 872,561 | +1.52(+1.80%) |
Apr 21, 2020 | 84.94 | 86.04 | 84.15 | 84.62 | 1,062,919 | -1.97(-2.27%) |
Apr 20, 2020 | 86.71 | 87.89 | 85.43 | 86.59 | 1,401,730 | -2.00(-2.26%) |
Apr 17, 2020 | 88.34 | 89.29 | 87.33 | 88.59 | 2,686,852 | +3.38(+3.97%) |
Apr 16, 2020 | 84.61 | 85.55 | 82.54 | 85.21 | 2,225,269 | +0.48(+0.57%) |
Apr 15, 2020 | 86.38 | 86.38 | 83.89 | 84.73 | 1,434,782 | -2.53(-2.89%) |
Apr 14, 2020 | 90.72 | 91.08 | 87.11 | 87.26 | 2,926,567 | -0.27(-0.30%) |
Apr 13, 2020 | 91.51 | 91.51 | 85.73 | 87.52 | 1,392,417 | -2.50(-2.78%) |
Apr 09, 2020 | 91.14 | 93.07 | 89.30 | 90.02 | 2,070,889 | -0.30(-0.33%) |
Apr 08, 2020 | 87.38 | 90.74 | 86.09 | 90.32 | 1,492,885 | +3.09(+3.54%) |
Apr 07, 2020 | 91.11 | 91.60 | 86.97 | 87.23 | 1,657,723 | -0.68(-0.78%) |
Apr 06, 2020 | 85.85 | 88.55 | 83.71 | 87.92 | 1,897,007 | +6.43(+7.89%) |
Apr 03, 2020 | 82.34 | 84.28 | 80.52 | 81.49 | 1,353,998 | -1.67(-2.01%) |
Apr 02, 2020 | 79.60 | 83.85 | 79.44 | 83.16 | 1,660,610 | +2.80(+3.48%) |
Apr 01, 2020 | 81.34 | 82.25 | 79.07 | 80.36 | 2,730,527 | -3.24(-3.87%) |
Mar 31, 2020 | 83.63 | 84.78 | 82.18 | 83.59 | 2,099,074 | -1.01(-1.19%) |
Mar 30, 2020 | 83.76 | 85.89 | 81.94 | 84.60 | 2,296,990 | +0.34(+0.41%) |
Mar 27, 2020 | 84.94 | 87.22 | 81.89 | 84.26 | 1,899,171 | -2.49(-2.87%) |
Mar 26, 2020 | 81.09 | 87.34 | 79.62 | 86.75 | 2,604,851 | +7.15(+8.98%) |
Mar 25, 2020 | 77.54 | 81.90 | 76.05 | 79.60 | 5,326,162 | +2.99(+3.90%) |
Mar 24, 2020 | 77.17 | 79.64 | 74.90 | 76.62 | 3,547,730 | +3.49(+4.78%) |
Mar 23, 2020 | 77.02 | 77.51 | 70.63 | 73.12 | 3,985,290 | -4.21(-5.45%) |
Mar 20, 2020 | 87.66 | 87.66 | 77.05 | 77.34 | 4,610,205 | -10.50(-11.96%) |
Mar 19, 2020 | 91.70 | 93.45 | 86.13 | 87.84 | 3,619,089 | -4.97(-5.35%) |
Mar 18, 2020 | 86.93 | 93.77 | 84.42 | 92.81 | 4,597,278 | +0.26(+0.28%) |
Mar 17, 2020 | 85.01 | 93.28 | 83.12 | 92.55 | 3,995,797 | +9.04(+10.83%) |
Mar 16, 2020 | 78.62 | 92.92 | 75.59 | 83.51 | 4,307,470 | -8.37(-9.11%) |
Mar 13, 2020 | 83.34 | 91.91 | 81.33 | 91.88 | 3,578,498 | +14.12(+18.17%) |
Mar 12, 2020 | 82.29 | 85.45 | 77.71 | 77.76 | 4,121,984 | -11.69(-13.07%) |
Mar 11, 2020 | 92.46 | 93.37 | 88.13 | 89.44 | 2,783,214 | -6.16(-6.45%) |
Mar 10, 2020 | 91.66 | 96.40 | 90.02 | 95.61 | 3,297,633 | +7.76(+8.83%) |
Mar 09, 2020 | 89.98 | 93.93 | 87.73 | 87.85 | 3,549,892 | -11.11(-11.23%) |
Mar 06, 2020 | 98.99 | 100.34 | 96.54 | 98.96 | 2,629,243 | -4.46(-4.31%) |
Mar 05, 2020 | 105.99 | 106.15 | 101.69 | 103.42 | 2,458,447 | -5.72(-5.24%) |
Mar 04, 2020 | 106.26 | 109.30 | 105.14 | 109.14 | 2,366,394 | +4.47(+4.27%) |
Mar 03, 2020 | 105.48 | 107.31 | 102.65 | 104.68 | 3,522,529 | -1.69(-1.59%) |