Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.04 | 92.84 | 91.04 | 92.56 | 71,700 | -3.09(-3.24%) |
May 28, 2020 | 95.95 | 96.20 | 95.00 | 95.66 | 34,027 | -0.44(-0.46%) |
May 27, 2020 | 96.50 | 96.50 | 95.00 | 96.10 | 63,447 | -5.53(-5.44%) |
May 26, 2020 | 98.75 | 101.84 | 98.75 | 101.63 | 37,644 | +5.64(+5.88%) |
May 22, 2020 | 97.64 | 97.64 | 94.76 | 95.98 | 30,900 | -2.36(-2.40%) |
May 21, 2020 | 99.07 | 99.07 | 97.27 | 98.35 | 26,267 | -1.81(-1.81%) |
May 20, 2020 | 99.77 | 100.27 | 99.17 | 100.16 | 38,749 | +2.29(+2.34%) |
May 19, 2020 | 98.29 | 98.74 | 97.87 | 97.87 | 47,898 | -3.75(-3.69%) |
May 18, 2020 | 100.19 | 102.32 | 97.02 | 101.62 | 43,126 | +4.17(+4.28%) |
May 15, 2020 | 98.23 | 98.23 | 96.25 | 97.45 | 40,900 | -0.43(-0.44%) |
May 14, 2020 | 97.92 | 100.15 | 95.99 | 97.88 | 47,248 | -1.08(-1.09%) |
May 13, 2020 | 101.77 | 101.77 | 98.20 | 98.96 | 31,260 | -0.62(-0.63%) |
May 12, 2020 | 100.06 | 101.00 | 98.79 | 99.58 | 43,666 | +0.82(+0.83%) |
May 11, 2020 | 97.33 | 98.78 | 97.33 | 98.76 | 30,659 | -0.36(-0.36%) |
May 08, 2020 | 99.30 | 99.30 | 97.21 | 99.12 | 48,800 | -0.35(-0.35%) |
May 07, 2020 | 99.14 | 100.66 | 99.12 | 99.47 | 104,475 | +1.77(+1.81%) |
May 06, 2020 | 98.83 | 99.78 | 97.70 | 97.70 | 30,532 | -1.06(-1.07%) |
May 05, 2020 | 99.27 | 99.64 | 96.57 | 98.76 | 53,864 | +0.37(+0.38%) |
May 04, 2020 | 101.70 | 101.70 | 97.07 | 98.39 | 47,412 | +1.74(+1.80%) |
May 01, 2020 | 96.20 | 97.16 | 95.32 | 96.65 | 38,500 | -2.81(-2.83%) |
Apr 30, 2020 | 97.61 | 100.45 | 97.12 | 99.46 | 40,697 | -4.63(-4.45%) |
Apr 29, 2020 | 101.82 | 106.33 | 100.26 | 104.09 | 38,986 | +0.59(+0.57%) |
Apr 28, 2020 | 105.53 | 105.53 | 103.48 | 103.50 | 45,778 | -1.30(-1.24%) |
Apr 27, 2020 | 104.93 | 104.93 | 103.23 | 104.80 | 48,723 | +3.76(+3.72%) |
Apr 24, 2020 | 96.51 | 101.80 | 96.51 | 101.04 | 35,100 | +2.39(+2.42%) |
Apr 23, 2020 | 95.10 | 99.31 | 95.10 | 98.65 | 43,303 | -1.87(-1.86%) |
Apr 22, 2020 | 99.50 | 100.76 | 99.50 | 100.52 | 38,883 | +4.66(+4.86%) |
Apr 21, 2020 | 97.00 | 97.00 | 93.04 | 95.86 | 43,556 | -4.14(-4.14%) |
Apr 20, 2020 | 100.75 | 101.85 | 99.52 | 100.00 | 43,425 | -4.91(-4.68%) |
Apr 17, 2020 | 103.82 | 104.91 | 103.03 | 104.91 | 71,100 | +2.45(+2.39%) |
Apr 16, 2020 | 102.00 | 102.63 | 100.39 | 102.46 | 42,699 | +2.10(+2.09%) |
Apr 15, 2020 | 100.41 | 101.40 | 98.77 | 100.36 | 45,976 | -4.10(-3.92%) |
Apr 14, 2020 | 104.54 | 105.34 | 103.12 | 104.46 | 59,343 | +0.06(+0.06%) |
Apr 13, 2020 | 105.15 | 105.49 | 103.10 | 104.40 | 53,075 | -0.28(-0.27%) |
Apr 09, 2020 | 103.14 | 104.80 | 102.89 | 104.69 | 60,300 | +6.34(+6.44%) |
Apr 08, 2020 | 98.00 | 98.90 | 96.36 | 98.35 | 61,251 | +2.22(+2.31%) |
Apr 07, 2020 | 96.98 | 99.00 | 95.58 | 96.13 | 92,786 | -3.30(-3.32%) |
Apr 06, 2020 | 97.45 | 99.44 | 96.28 | 99.43 | 98,364 | +8.68(+9.56%) |
Apr 03, 2020 | 88.40 | 93.26 | 88.40 | 90.75 | 65,600 | -5.11(-5.33%) |
Apr 02, 2020 | 91.28 | 96.02 | 90.36 | 95.86 | 68,170 | +5.01(+5.51%) |
Apr 01, 2020 | 90.76 | 93.43 | 90.00 | 90.85 | 68,601 | -0.55(-0.60%) |
Mar 31, 2020 | 88.43 | 95.30 | 88.43 | 91.40 | 64,167 | -5.35(-5.53%) |
Mar 30, 2020 | 94.18 | 97.33 | 94.18 | 96.75 | 97,815 | +9.43(+10.80%) |
Mar 27, 2020 | 80.70 | 88.30 | 80.20 | 87.32 | 83,000 | -6.38(-6.81%) |
Mar 26, 2020 | 85.40 | 96.44 | 85.40 | 93.70 | 91,452 | +6.71(+7.71%) |
Mar 25, 2020 | 82.02 | 88.89 | 82.02 | 86.99 | 78,451 | +0.66(+0.76%) |
Mar 24, 2020 | 79.00 | 88.18 | 79.00 | 86.33 | 145,304 | +6.63(+8.32%) |
Mar 23, 2020 | 81.65 | 84.09 | 79.58 | 79.70 | 110,736 | +0.61(+0.77%) |
Mar 20, 2020 | 83.72 | 85.00 | 77.60 | 79.09 | 167,000 | -5.51(-6.51%) |
Mar 19, 2020 | 80.56 | 87.01 | 79.65 | 84.60 | 208,195 | +4.97(+6.24%) |
Mar 18, 2020 | 85.70 | 85.70 | 75.19 | 79.63 | 166,185 | -10.71(-11.86%) |
Mar 17, 2020 | 84.40 | 91.08 | 84.40 | 90.34 | 164,220 | +5.29(+6.22%) |
Mar 16, 2020 | 80.20 | 90.00 | 80.20 | 85.05 | 123,691 | -14.45(-14.52%) |
Mar 13, 2020 | 100.01 | 100.01 | 92.04 | 99.50 | 107,100 | +17.93(+21.98%) |
Mar 12, 2020 | 89.30 | 89.30 | 80.67 | 81.57 | 75,468 | -15.08(-15.60%) |
Mar 11, 2020 | 99.27 | 100.73 | 96.50 | 96.65 | 68,364 | -4.44(-4.39%) |
Mar 10, 2020 | 104.73 | 104.73 | 97.38 | 101.09 | 68,287 | +6.62(+7.01%) |
Mar 09, 2020 | 93.26 | 98.23 | 92.50 | 94.47 | 81,450 | -8.73(-8.46%) |
Mar 06, 2020 | 102.10 | 104.04 | 101.62 | 103.20 | 52,900 | -0.30(-0.29%) |
Mar 05, 2020 | 103.67 | 103.89 | 102.52 | 103.50 | 49,719 | -0.29(-0.28%) |
Mar 04, 2020 | 99.14 | 104.46 | 99.14 | 103.79 | 47,321 | +2.29(+2.26%) |
Mar 03, 2020 | 105.17 | 105.17 | 100.69 | 101.50 | 85,640 | -1.01(-0.99%) |