Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.41 | 96.38 | 94.83 | 95.65 | 484,117 | -0.85(-0.88%) |
May 28, 2020 | 98.17 | 98.96 | 96.46 | 96.50 | 427,859 | -0.82(-0.84%) |
May 27, 2020 | 99.84 | 99.87 | 96.29 | 97.32 | 397,373 | +1.44(+1.50%) |
May 26, 2020 | 97.85 | 98.52 | 95.53 | 95.88 | 426,677 | +1.36(+1.44%) |
May 22, 2020 | 94.04 | 94.99 | 92.60 | 94.52 | 486,370 | +0.86(+0.92%) |
May 21, 2020 | 93.32 | 95.06 | 92.89 | 93.66 | 604,201 | +0.14(+0.15%) |
May 20, 2020 | 92.36 | 94.36 | 91.33 | 93.52 | 604,895 | +2.73(+3.01%) |
May 19, 2020 | 90.67 | 93.04 | 90.14 | 90.79 | 838,311 | -0.29(-0.32%) |
May 18, 2020 | 87.93 | 91.88 | 87.74 | 91.08 | 776,208 | +6.65(+7.88%) |
May 15, 2020 | 81.55 | 84.49 | 80.38 | 84.42 | 2,084,165 | +1.91(+2.31%) |
May 14, 2020 | 80.05 | 82.75 | 77.73 | 82.51 | 722,764 | +1.20(+1.47%) |
May 13, 2020 | 85.49 | 85.64 | 80.41 | 81.32 | 1,099,483 | -4.95(-5.74%) |
May 12, 2020 | 91.22 | 91.59 | 86.25 | 86.27 | 579,212 | -4.91(-5.39%) |
May 11, 2020 | 90.53 | 91.85 | 88.46 | 91.18 | 515,702 | -0.37(-0.40%) |
May 08, 2020 | 93.52 | 93.98 | 90.71 | 91.55 | 563,238 | +0.19(+0.21%) |
May 07, 2020 | 91.44 | 95.00 | 91.05 | 91.35 | 562,171 | +0.62(+0.68%) |
May 06, 2020 | 97.22 | 97.76 | 90.21 | 90.73 | 918,314 | -3.86(-4.08%) |
May 05, 2020 | 93.63 | 96.05 | 93.61 | 94.60 | 778,492 | +1.94(+2.09%) |
May 04, 2020 | 94.63 | 94.78 | 91.45 | 92.66 | 486,476 | -2.15(-2.27%) |
May 01, 2020 | 96.68 | 97.68 | 94.06 | 94.81 | 475,282 | -3.63(-3.69%) |
Apr 30, 2020 | 99.23 | 101.31 | 98.30 | 98.44 | 405,388 | -3.23(-3.18%) |
Apr 29, 2020 | 103.78 | 104.04 | 101.61 | 101.68 | 323,954 | +0.14(+0.14%) |
Apr 28, 2020 | 102.51 | 104.30 | 101.44 | 101.54 | 463,785 | +1.12(+1.12%) |
Apr 27, 2020 | 97.38 | 101.72 | 97.38 | 100.42 | 570,741 | +3.45(+3.55%) |
Apr 24, 2020 | 95.44 | 97.71 | 93.89 | 96.97 | 480,247 | +3.15(+3.36%) |
Apr 23, 2020 | 95.90 | 96.54 | 93.39 | 93.82 | 449,765 | -1.62(-1.70%) |
Apr 22, 2020 | 96.44 | 97.20 | 92.98 | 95.44 | 739,038 | +1.71(+1.83%) |
Apr 21, 2020 | 93.36 | 96.28 | 93.12 | 93.73 | 437,687 | -1.73(-1.82%) |
Apr 20, 2020 | 96.14 | 97.08 | 93.75 | 95.46 | 505,915 | -2.59(-2.64%) |
Apr 17, 2020 | 96.44 | 98.31 | 95.76 | 98.04 | 505,284 | +4.85(+5.20%) |
Apr 16, 2020 | 93.61 | 95.06 | 92.16 | 93.20 | 509,342 | -0.77(-0.82%) |
Apr 15, 2020 | 97.39 | 97.98 | 93.47 | 93.97 | 394,124 | -5.82(-5.83%) |
Apr 14, 2020 | 102.76 | 104.34 | 98.36 | 99.79 | 407,811 | -0.82(-0.81%) |
Apr 13, 2020 | 103.60 | 103.78 | 100.53 | 100.60 | 346,541 | -3.54(-3.40%) |
Apr 09, 2020 | 100.31 | 106.32 | 99.15 | 104.14 | 381,607 | +5.25(+5.31%) |
Apr 08, 2020 | 97.40 | 99.63 | 96.22 | 98.89 | 335,549 | +2.44(+2.53%) |
Apr 07, 2020 | 99.24 | 102.51 | 96.23 | 96.45 | 454,177 | +0.15(+0.15%) |
Apr 06, 2020 | 95.26 | 96.99 | 92.54 | 96.30 | 569,008 | +4.80(+5.25%) |
Apr 03, 2020 | 91.62 | 93.47 | 90.39 | 91.50 | 311,135 | -1.21(-1.31%) |
Apr 02, 2020 | 93.58 | 97.26 | 91.56 | 92.72 | 657,760 | -1.91(-2.02%) |
Apr 01, 2020 | 93.12 | 95.71 | 92.86 | 94.62 | 624,443 | -1.83(-1.89%) |
Mar 31, 2020 | 98.55 | 98.63 | 94.81 | 96.45 | 814,727 | -3.00(-3.02%) |
Mar 30, 2020 | 96.88 | 100.69 | 92.20 | 99.45 | 387,122 | +2.44(+2.51%) |
Mar 27, 2020 | 94.62 | 100.36 | 93.68 | 97.02 | 441,719 | -0.60(-0.62%) |
Mar 26, 2020 | 91.89 | 98.27 | 91.61 | 97.62 | 515,350 | +5.29(+5.73%) |
Mar 25, 2020 | 89.78 | 95.97 | 89.26 | 92.33 | 644,700 | +1.41(+1.55%) |
Mar 24, 2020 | 90.09 | 93.19 | 87.73 | 90.92 | 750,841 | +4.58(+5.30%) |
Mar 23, 2020 | 84.88 | 90.83 | 81.97 | 86.34 | 856,398 | +1.97(+2.34%) |
Mar 20, 2020 | 77.27 | 86.97 | 74.37 | 84.37 | 1,168,350 | +7.05(+9.12%) |
Mar 19, 2020 | 73.81 | 79.20 | 70.67 | 77.32 | 953,890 | +2.81(+3.77%) |
Mar 18, 2020 | 79.98 | 83.67 | 73.29 | 74.51 | 937,366 | -11.20(-13.07%) |
Mar 17, 2020 | 80.13 | 87.90 | 77.58 | 85.71 | 1,147,931 | +7.97(+10.25%) |
Mar 16, 2020 | 86.17 | 92.80 | 77.21 | 77.74 | 1,045,575 | -19.12(-19.74%) |
Mar 13, 2020 | 94.84 | 97.03 | 90.40 | 96.86 | 619,033 | +7.34(+8.20%) |
Mar 12, 2020 | 92.80 | 96.63 | 88.37 | 89.52 | 773,270 | -10.91(-10.86%) |
Mar 11, 2020 | 102.57 | 103.72 | 99.23 | 100.43 | 493,999 | -5.11(-4.84%) |
Mar 10, 2020 | 104.40 | 105.64 | 100.88 | 105.53 | 538,483 | +4.48(+4.44%) |
Mar 09, 2020 | 104.71 | 107.02 | 99.83 | 101.05 | 780,618 | -9.86(-8.89%) |
Mar 06, 2020 | 107.64 | 111.47 | 107.40 | 110.91 | 505,392 | -1.03(-0.92%) |
Mar 05, 2020 | 114.11 | 114.83 | 110.07 | 111.93 | 480,791 | -5.61(-4.77%) |
Mar 04, 2020 | 116.07 | 117.64 | 113.74 | 117.54 | 575,611 | +3.34(+2.92%) |
Mar 03, 2020 | 118.02 | 120.14 | 113.86 | 114.20 | 596,863 | -4.30(-3.63%) |