Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.22 | 102.31 | 97.74 | 97.74 | 6,837 | -6.73(-6.44%) |
May 28, 2020 | 113.17 | 113.17 | 104.47 | 104.47 | 8,289 | -4.27(-3.93%) |
May 27, 2020 | 103.45 | 111.34 | 103.18 | 108.74 | 4,830 | +6.58(+6.44%) |
May 26, 2020 | 103.09 | 105.42 | 101.93 | 102.16 | 5,831 | +4.30(+4.40%) |
May 22, 2020 | 95.76 | 99.01 | 94.18 | 97.86 | 6,579 | +0.03(+0.03%) |
May 21, 2020 | 96.90 | 99.27 | 96.90 | 97.83 | 6,272 | -1.48(-1.49%) |
May 20, 2020 | 98.46 | 102.42 | 95.83 | 99.31 | 5,557 | +4.12(+4.33%) |
May 19, 2020 | 99.06 | 101.29 | 95.18 | 95.18 | 15,473 | -6.92(-6.78%) |
May 18, 2020 | 95.96 | 102.70 | 95.96 | 102.11 | 11,158 | +9.17(+9.87%) |
May 15, 2020 | 87.51 | 94.39 | 87.16 | 92.94 | 3,870 | +4.08(+4.59%) |
May 14, 2020 | 83.71 | 88.86 | 81.39 | 88.86 | 8,076 | +4.06(+4.79%) |
May 13, 2020 | 90.08 | 90.08 | 83.29 | 84.80 | 13,203 | -5.46(-6.05%) |
May 12, 2020 | 93.60 | 94.56 | 90.25 | 90.25 | 6,766 | -4.31(-4.56%) |
May 11, 2020 | 99.70 | 99.79 | 94.56 | 94.56 | 7,545 | -8.14(-7.92%) |
May 08, 2020 | 106.33 | 109.38 | 102.70 | 102.70 | 26,447 | -4.17(-3.90%) |
May 07, 2020 | 105.97 | 110.26 | 103.93 | 106.87 | 13,684 | +2.23(+2.13%) |
May 06, 2020 | 105.03 | 105.73 | 103.74 | 104.65 | 6,068 | -1.70(-1.60%) |
May 05, 2020 | 104.64 | 110.15 | 104.64 | 106.35 | 12,093 | +6.24(+6.23%) |
May 04, 2020 | 98.44 | 100.11 | 97.75 | 100.11 | 2,749 | -0.12(-0.12%) |
May 01, 2020 | 99.25 | 100.22 | 94.56 | 100.22 | 24,254 | -3.57(-3.44%) |
Apr 30, 2020 | 106.20 | 107.76 | 98.31 | 103.79 | 15,361 | -4.74(-4.36%) |
Apr 29, 2020 | 101.59 | 110.80 | 101.54 | 108.52 | 16,024 | +10.94(+11.22%) |
Apr 28, 2020 | 97.66 | 98.05 | 95.81 | 97.58 | 12,440 | +2.23(+2.34%) |
Apr 27, 2020 | 96.11 | 101.35 | 94.33 | 95.35 | 22,787 | +4.20(+4.61%) |
Apr 24, 2020 | 87.32 | 91.44 | 87.32 | 91.15 | 4,515 | +2.03(+2.28%) |
Apr 23, 2020 | 91.46 | 92.16 | 88.37 | 89.11 | 8,172 | +1.53(+1.74%) |
Apr 22, 2020 | 85.05 | 87.59 | 83.12 | 87.59 | 8,664 | +4.60(+5.54%) |
Apr 21, 2020 | 82.94 | 84.64 | 79.10 | 82.99 | 17,458 | -0.59(-0.70%) |
Apr 20, 2020 | 86.92 | 86.92 | 82.19 | 83.58 | 4,533 | -7.72(-8.46%) |
Apr 17, 2020 | 84.76 | 91.30 | 84.76 | 91.30 | 6,192 | +8.60(+10.40%) |
Apr 16, 2020 | 79.45 | 83.94 | 74.76 | 82.70 | 9,654 | -3.81(-4.41%) |
Apr 15, 2020 | 89.75 | 90.69 | 86.04 | 86.51 | 11,407 | -9.06(-9.48%) |
Apr 14, 2020 | 95.34 | 97.94 | 94.56 | 95.57 | 16,602 | +3.72(+4.05%) |
Apr 13, 2020 | 100.08 | 100.08 | 91.85 | 91.85 | 10,495 | -8.91(-8.85%) |
Apr 09, 2020 | 103.09 | 103.48 | 99.60 | 100.77 | 15,094 | +1.16(+1.17%) |
Apr 08, 2020 | 97.19 | 100.77 | 94.56 | 99.60 | 6,726 | +4.17(+4.37%) |
Apr 07, 2020 | 93.80 | 97.66 | 88.92 | 95.43 | 30,761 | +3.58(+3.90%) |
Apr 06, 2020 | 87.20 | 96.83 | 87.20 | 91.85 | 20,253 | +8.14(+9.72%) |
Apr 03, 2020 | 87.98 | 87.98 | 81.85 | 83.71 | 14,707 | -4.26(-4.85%) |
Apr 02, 2020 | 86.11 | 89.53 | 80.95 | 87.98 | 10,296 | +1.94(+2.25%) |
Apr 01, 2020 | 94.14 | 94.14 | 86.04 | 86.04 | 13,803 | -13.18(-13.28%) |
Mar 31, 2020 | 97.66 | 104.63 | 96.89 | 99.21 | 22,308 | -1.40(-1.39%) |
Mar 30, 2020 | 101.16 | 106.17 | 97.28 | 100.61 | 8,477 | +0.61(+0.61%) |
Mar 27, 2020 | 107.98 | 107.98 | 100.00 | 100.00 | 12,514 | -11.39(-10.22%) |
Mar 26, 2020 | 102.31 | 111.38 | 102.31 | 111.38 | 5,084 | +9.95(+9.80%) |
Mar 25, 2020 | 99.14 | 101.44 | 99.14 | 101.44 | 2,413 | +6.87(+7.27%) |
Mar 24, 2020 | 82.36 | 94.56 | 79.86 | 94.56 | 12,915 | +15.49(+19.58%) |
Mar 23, 2020 | 86.15 | 87.59 | 75.19 | 79.08 | 7,912 | -6.88(-8.01%) |
Mar 20, 2020 | 84.12 | 88.93 | 79.53 | 85.96 | 12,127 | -0.51(-0.59%) |
Mar 19, 2020 | 88.36 | 90.10 | 82.61 | 86.47 | 8,876 | -2.46(-2.77%) |
Mar 18, 2020 | 96.86 | 96.86 | 85.70 | 88.93 | 12,273 | -13.25(-12.97%) |
Mar 17, 2020 | 94.23 | 102.18 | 89.20 | 102.18 | 14,185 | +9.40(+10.14%) |
Mar 16, 2020 | 100.22 | 104.28 | 88.80 | 92.78 | 11,983 | -13.69(-12.86%) |
Mar 13, 2020 | 108.86 | 108.86 | 103.46 | 106.47 | 5,698 | +0.90(+0.86%) |
Mar 12, 2020 | 107.33 | 117.29 | 102.44 | 105.56 | 4,416 | -4.97(-4.49%) |
Mar 11, 2020 | 107.09 | 110.53 | 107.09 | 110.53 | 3,095 | +1.24(+1.14%) |
Mar 10, 2020 | 107.56 | 110.10 | 104.23 | 109.29 | 16,199 | +2.30(+2.15%) |
Mar 09, 2020 | 114.32 | 115.42 | 105.41 | 106.99 | 6,437 | -10.64(-9.04%) |
Mar 06, 2020 | 116.42 | 123.15 | 114.23 | 117.62 | 7,253 | -1.49(-1.25%) |
Mar 05, 2020 | 118.41 | 120.20 | 117.25 | 119.11 | 11,770 | -5.29(-4.25%) |
Mar 04, 2020 | 119.66 | 124.40 | 119.66 | 124.40 | 10,429 | +5.92(+5.00%) |
Mar 03, 2020 | 125.85 | 125.85 | 115.18 | 118.48 | 20,592 | -7.57(-6.00%) |