Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.22 | 94.71 | 92.16 | 93.13 | 1,115,572 | -2.04(-2.14%) |
May 28, 2020 | 100.14 | 100.14 | 94.41 | 95.17 | 1,062,945 | -3.34(-3.39%) |
May 27, 2020 | 100.51 | 101.36 | 95.83 | 98.51 | 1,615,145 | +4.40(+4.67%) |
May 26, 2020 | 89.86 | 95.39 | 89.20 | 94.11 | 1,453,288 | +8.58(+10.03%) |
May 22, 2020 | 85.06 | 85.72 | 82.81 | 85.54 | 1,120,749 | +1.10(+1.30%) |
May 21, 2020 | 83.35 | 86.04 | 83.28 | 84.44 | 1,243,561 | +0.57(+0.68%) |
May 20, 2020 | 81.22 | 84.03 | 81.15 | 83.87 | 1,267,699 | +4.00(+5.00%) |
May 19, 2020 | 83.38 | 83.38 | 79.69 | 79.87 | 1,205,694 | -4.37(-5.19%) |
May 18, 2020 | 81.43 | 84.77 | 81.18 | 84.24 | 1,162,790 | +6.48(+8.34%) |
May 15, 2020 | 79.59 | 80.95 | 77.28 | 77.76 | 987,460 | -2.84(-3.53%) |
May 14, 2020 | 76.15 | 81.59 | 74.24 | 80.61 | 1,324,308 | +2.53(+3.24%) |
May 13, 2020 | 82.46 | 82.80 | 77.57 | 78.08 | 1,112,191 | -5.09(-6.12%) |
May 12, 2020 | 87.32 | 87.86 | 83.12 | 83.16 | 1,208,897 | -3.52(-4.06%) |
May 11, 2020 | 89.86 | 89.86 | 86.30 | 86.68 | 1,028,910 | -4.83(-5.27%) |
May 08, 2020 | 91.35 | 92.66 | 89.91 | 91.50 | 595,272 | +2.84(+3.20%) |
May 07, 2020 | 88.68 | 91.90 | 88.34 | 88.67 | 686,046 | +1.31(+1.50%) |
May 06, 2020 | 91.01 | 91.13 | 86.74 | 87.36 | 668,151 | -2.20(-2.46%) |
May 05, 2020 | 93.26 | 94.27 | 89.33 | 89.56 | 669,131 | -1.54(-1.69%) |
May 04, 2020 | 91.79 | 92.12 | 88.62 | 91.09 | 1,256,404 | -2.44(-2.61%) |
May 01, 2020 | 95.29 | 95.99 | 92.21 | 93.54 | 586,104 | -4.26(-4.35%) |
Apr 30, 2020 | 100.31 | 100.68 | 97.64 | 97.79 | 784,800 | -5.65(-5.47%) |
Apr 29, 2020 | 102.41 | 104.68 | 100.18 | 103.45 | 853,113 | +5.91(+6.06%) |
Apr 28, 2020 | 99.93 | 100.99 | 97.26 | 97.54 | 827,046 | +1.28(+1.33%) |
Apr 27, 2020 | 92.75 | 96.83 | 91.98 | 96.26 | 752,887 | +4.59(+5.01%) |
Apr 24, 2020 | 91.56 | 92.80 | 89.28 | 91.67 | 778,186 | +1.31(+1.45%) |
Apr 23, 2020 | 90.82 | 92.35 | 89.50 | 90.36 | 722,803 | -0.44(-0.48%) |
Apr 22, 2020 | 93.32 | 94.07 | 90.53 | 90.80 | 676,233 | -0.50(-0.54%) |
Apr 21, 2020 | 88.70 | 92.23 | 87.62 | 91.29 | 1,035,188 | -0.85(-0.92%) |
Apr 20, 2020 | 93.76 | 96.83 | 87.99 | 92.14 | 1,384,562 | +0.10(+0.11%) |
Apr 17, 2020 | 87.61 | 92.32 | 87.26 | 92.04 | 1,296,099 | +8.02(+9.54%) |
Apr 16, 2020 | 87.78 | 88.14 | 83.49 | 84.02 | 1,019,285 | -4.07(-4.62%) |
Apr 15, 2020 | 91.26 | 91.46 | 87.78 | 88.08 | 832,304 | -7.36(-7.71%) |
Apr 14, 2020 | 99.00 | 99.24 | 93.49 | 95.44 | 955,703 | -1.20(-1.25%) |
Apr 13, 2020 | 99.99 | 99.99 | 95.31 | 96.64 | 838,741 | -3.48(-3.48%) |
Apr 09, 2020 | 96.70 | 100.48 | 95.49 | 100.12 | 1,399,933 | +6.20(+6.61%) |
Apr 08, 2020 | 91.62 | 94.34 | 90.00 | 93.92 | 770,408 | +3.51(+3.88%) |
Apr 07, 2020 | 95.84 | 97.66 | 89.97 | 90.41 | 1,055,824 | +0.72(+0.81%) |
Apr 06, 2020 | 84.81 | 90.47 | 83.66 | 89.69 | 1,308,487 | +9.70(+12.13%) |
Apr 03, 2020 | 82.52 | 84.96 | 79.36 | 79.99 | 1,304,809 | -3.55(-4.25%) |
Apr 02, 2020 | 82.57 | 87.54 | 82.12 | 83.54 | 909,348 | -0.10(-0.13%) |
Apr 01, 2020 | 85.47 | 86.97 | 82.41 | 83.64 | 1,031,151 | -6.61(-7.32%) |
Mar 31, 2020 | 91.88 | 94.94 | 88.65 | 90.25 | 1,120,931 | -3.03(-3.25%) |
Mar 30, 2020 | 92.97 | 94.64 | 90.23 | 93.27 | 1,312,794 | -0.34(-0.36%) |
Mar 27, 2020 | 92.14 | 96.61 | 91.61 | 93.61 | 931,188 | -2.98(-3.09%) |
Mar 26, 2020 | 92.31 | 97.48 | 90.49 | 96.60 | 1,300,255 | +4.98(+5.44%) |
Mar 25, 2020 | 85.74 | 95.09 | 81.88 | 91.62 | 1,788,154 | +5.44(+6.31%) |
Mar 24, 2020 | 82.02 | 87.41 | 79.21 | 86.18 | 1,598,040 | +9.31(+12.11%) |
Mar 23, 2020 | 85.34 | 86.08 | 76.47 | 76.87 | 1,590,478 | -9.30(-10.79%) |
Mar 20, 2020 | 93.14 | 93.14 | 85.97 | 86.17 | 1,538,150 | -5.30(-5.80%) |
Mar 19, 2020 | 91.98 | 95.85 | 88.63 | 91.48 | 1,534,712 | -2.54(-2.70%) |
Mar 18, 2020 | 88.45 | 96.62 | 87.78 | 94.02 | 2,173,959 | -1.75(-1.83%) |
Mar 17, 2020 | 88.97 | 97.60 | 86.38 | 95.77 | 2,031,866 | +8.93(+10.28%) |
Mar 16, 2020 | 83.79 | 93.65 | 82.55 | 86.84 | 1,681,444 | -11.54(-11.73%) |
Mar 13, 2020 | 97.95 | 98.58 | 93.13 | 98.38 | 2,389,915 | +9.14(+10.24%) |
Mar 12, 2020 | 89.09 | 98.68 | 88.15 | 89.24 | 2,208,969 | -7.77(-8.01%) |
Mar 11, 2020 | 98.34 | 100.03 | 94.83 | 97.01 | 1,506,643 | -4.94(-4.84%) |
Mar 10, 2020 | 101.22 | 103.99 | 95.33 | 101.95 | 2,019,608 | +7.19(+7.59%) |
Mar 09, 2020 | 98.10 | 100.24 | 94.76 | 94.76 | 1,582,650 | -14.42(-13.21%) |
Mar 06, 2020 | 110.04 | 112.76 | 106.86 | 109.18 | 1,552,591 | -5.64(-4.91%) |
Mar 05, 2020 | 119.60 | 120.74 | 112.40 | 114.82 | 1,868,739 | -10.03(-8.04%) |
Mar 04, 2020 | 122.44 | 125.09 | 118.19 | 124.85 | 1,329,085 | +3.37(+2.77%) |
Mar 03, 2020 | 128.11 | 129.23 | 121.00 | 121.48 | 1,711,240 | -7.23(-5.61%) |