Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.19 | 90.91 | 88.41 | 90.29 | 74,478 | -0.96(-1.05%) |
May 28, 2020 | 95.17 | 95.17 | 90.65 | 91.25 | 79,377 | -2.98(-3.16%) |
May 27, 2020 | 92.57 | 94.77 | 91.25 | 94.23 | 57,126 | +3.70(+4.09%) |
May 26, 2020 | 92.10 | 93.17 | 90.01 | 90.53 | 48,770 | +1.46(+1.64%) |
May 22, 2020 | 86.51 | 89.60 | 85.55 | 89.07 | 55,026 | +3.14(+3.66%) |
May 21, 2020 | 84.75 | 87.05 | 84.75 | 85.93 | 60,094 | +0.87(+1.03%) |
May 20, 2020 | 84.27 | 86.17 | 83.66 | 85.05 | 49,995 | +1.67(+2.01%) |
May 19, 2020 | 87.19 | 87.19 | 83.15 | 83.38 | 63,667 | -4.53(-5.15%) |
May 18, 2020 | 84.74 | 89.25 | 84.74 | 87.91 | 84,606 | +5.82(+7.09%) |
May 15, 2020 | 83.42 | 85.87 | 82.09 | 82.09 | 229,363 | -0.92(-1.11%) |
May 14, 2020 | 80.48 | 83.45 | 77.99 | 83.01 | 96,989 | +0.80(+0.97%) |
May 13, 2020 | 81.52 | 83.11 | 80.51 | 82.22 | 73,067 | -0.42(-0.51%) |
May 12, 2020 | 80.96 | 84.33 | 80.40 | 82.64 | 101,687 | +0.83(+1.02%) |
May 11, 2020 | 83.59 | 84.24 | 81.17 | 81.80 | 56,059 | -3.05(-3.59%) |
May 08, 2020 | 85.19 | 86.23 | 83.64 | 84.85 | 64,524 | +1.74(+2.10%) |
May 07, 2020 | 84.07 | 84.47 | 81.48 | 83.11 | 94,954 | +0.60(+0.73%) |
May 06, 2020 | 82.64 | 84.22 | 81.81 | 82.50 | 61,245 | -0.09(-0.10%) |
May 05, 2020 | 84.22 | 84.77 | 81.91 | 82.59 | 56,815 | +0.48(+0.58%) |
May 04, 2020 | 82.23 | 82.58 | 79.64 | 82.11 | 77,846 | -1.14(-1.37%) |
May 01, 2020 | 84.13 | 84.13 | 81.81 | 83.25 | 103,260 | -2.95(-3.42%) |
Apr 30, 2020 | 91.40 | 91.40 | 86.20 | 86.20 | 118,508 | -7.08(-7.59%) |
Apr 29, 2020 | 93.80 | 94.65 | 92.53 | 93.28 | 97,467 | +2.20(+2.42%) |
Apr 28, 2020 | 93.02 | 93.78 | 90.69 | 91.07 | 59,795 | -1.37(-1.48%) |
Apr 27, 2020 | 89.25 | 93.46 | 88.98 | 92.44 | 77,242 | +4.44(+5.05%) |
Apr 24, 2020 | 86.77 | 88.54 | 86.26 | 88.00 | 43,956 | +1.15(+1.32%) |
Apr 23, 2020 | 86.70 | 88.58 | 86.20 | 86.85 | 49,458 | +0.89(+1.04%) |
Apr 22, 2020 | 86.35 | 87.99 | 84.12 | 85.96 | 47,476 | +1.70(+2.02%) |
Apr 21, 2020 | 83.62 | 86.15 | 83.29 | 84.26 | 50,005 | -1.31(-1.53%) |
Apr 20, 2020 | 85.86 | 86.56 | 84.50 | 85.57 | 73,148 | -2.06(-2.35%) |
Apr 17, 2020 | 88.09 | 88.83 | 86.03 | 87.63 | 84,780 | +0.99(+1.14%) |
Apr 16, 2020 | 87.40 | 87.98 | 85.61 | 86.64 | 72,445 | -1.07(-1.22%) |
Apr 15, 2020 | 89.07 | 89.21 | 86.97 | 87.71 | 66,088 | -3.37(-3.70%) |
Apr 14, 2020 | 98.65 | 98.65 | 90.42 | 91.08 | 99,919 | -6.45(-6.61%) |
Apr 13, 2020 | 96.66 | 98.27 | 94.64 | 97.53 | 167,996 | +0.54(+0.55%) |
Apr 09, 2020 | 92.90 | 97.69 | 91.34 | 96.99 | 86,555 | +4.49(+4.86%) |
Apr 08, 2020 | 93.50 | 96.84 | 90.95 | 92.50 | 113,789 | +0.01(+0.01%) |
Apr 07, 2020 | 89.07 | 96.91 | 87.68 | 92.49 | 198,161 | +2.03(+2.24%) |
Apr 06, 2020 | 83.73 | 90.65 | 82.94 | 90.46 | 77,078 | +8.61(+10.52%) |
Apr 03, 2020 | 82.63 | 82.88 | 79.73 | 81.85 | 50,325 | -1.98(-2.36%) |
Apr 02, 2020 | 80.55 | 83.86 | 79.44 | 83.83 | 75,101 | +2.75(+3.39%) |
Apr 01, 2020 | 85.41 | 87.05 | 81.06 | 81.08 | 68,997 | -6.63(-7.56%) |
Mar 31, 2020 | 84.65 | 88.88 | 83.29 | 87.71 | 97,087 | +2.50(+2.93%) |
Mar 30, 2020 | 83.05 | 85.84 | 81.65 | 85.21 | 84,756 | +2.05(+2.46%) |
Mar 27, 2020 | 80.95 | 85.72 | 80.56 | 83.16 | 82,691 | +0.11(+0.14%) |
Mar 26, 2020 | 82.38 | 83.86 | 80.49 | 83.05 | 134,051 | +1.40(+1.71%) |
Mar 25, 2020 | 81.41 | 84.73 | 79.50 | 81.65 | 95,500 | +0.05(+0.06%) |
Mar 24, 2020 | 82.09 | 85.25 | 80.37 | 81.60 | 120,236 | +1.43(+1.78%) |
Mar 23, 2020 | 85.54 | 86.66 | 75.60 | 80.18 | 131,808 | -4.59(-5.41%) |
Mar 20, 2020 | 86.62 | 88.21 | 81.84 | 84.76 | 183,446 | -1.95(-2.25%) |
Mar 19, 2020 | 86.13 | 88.42 | 81.39 | 86.72 | 148,809 | +0.53(+0.61%) |
Mar 18, 2020 | 81.39 | 88.44 | 79.17 | 86.19 | 169,373 | +0.02(+0.02%) |
Mar 17, 2020 | 70.91 | 86.20 | 68.83 | 86.17 | 187,437 | +16.65(+23.94%) |
Mar 16, 2020 | 71.83 | 72.79 | 68.98 | 69.52 | 97,140 | -9.11(-11.58%) |
Mar 13, 2020 | 75.88 | 78.64 | 72.95 | 78.63 | 101,067 | +4.66(+6.31%) |
Mar 12, 2020 | 79.73 | 81.67 | 73.52 | 73.97 | 99,629 | -10.86(-12.80%) |
Mar 11, 2020 | 88.45 | 88.45 | 83.91 | 84.83 | 62,900 | -5.54(-6.13%) |
Mar 10, 2020 | 91.24 | 91.28 | 87.24 | 90.37 | 79,074 | +1.04(+1.17%) |
Mar 09, 2020 | 89.83 | 91.66 | 88.26 | 89.32 | 73,885 | -4.62(-4.91%) |
Mar 06, 2020 | 92.68 | 95.09 | 91.29 | 93.94 | 76,427 | -0.73(-0.77%) |
Mar 05, 2020 | 92.36 | 94.78 | 92.14 | 94.67 | 80,276 | +0.42(+0.45%) |
Mar 04, 2020 | 93.53 | 94.37 | 91.09 | 94.24 | 53,459 | +1.75(+1.89%) |
Mar 03, 2020 | 94.91 | 97.95 | 91.95 | 92.49 | 73,845 | -2.65(-2.79%) |