Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.95 | 103.19 | 99.62 | 102.54 | 307,816 | +2.32(+2.31%) |
May 28, 2020 | 102.78 | 104.21 | 99.42 | 100.22 | 363,168 | -2.83(-2.75%) |
May 27, 2020 | 102.70 | 103.16 | 98.36 | 103.05 | 212,548 | +1.81(+1.79%) |
May 26, 2020 | 100.58 | 102.96 | 100.29 | 101.23 | 285,336 | +4.61(+4.77%) |
May 22, 2020 | 97.21 | 97.60 | 95.31 | 96.62 | 155,350 | -0.24(-0.25%) |
May 21, 2020 | 98.74 | 100.06 | 96.03 | 96.87 | 259,939 | -2.27(-2.29%) |
May 20, 2020 | 98.21 | 100.60 | 97.34 | 99.14 | 278,243 | +3.53(+3.69%) |
May 19, 2020 | 94.17 | 98.63 | 94.04 | 95.61 | 273,970 | +1.31(+1.39%) |
May 18, 2020 | 92.64 | 95.05 | 89.62 | 94.30 | 347,234 | +4.72(+5.27%) |
May 15, 2020 | 90.97 | 91.79 | 89.13 | 89.59 | 320,289 | -4.46(-4.74%) |
May 14, 2020 | 89.90 | 94.18 | 87.79 | 94.04 | 353,231 | +2.72(+2.98%) |
May 13, 2020 | 93.75 | 94.83 | 89.12 | 91.32 | 499,932 | -2.65(-2.82%) |
May 12, 2020 | 98.36 | 99.19 | 93.87 | 93.97 | 243,717 | -3.46(-3.55%) |
May 11, 2020 | 96.70 | 98.56 | 96.43 | 97.43 | 334,604 | -1.09(-1.11%) |
May 08, 2020 | 95.18 | 98.56 | 94.93 | 98.53 | 271,673 | +5.05(+5.40%) |
May 07, 2020 | 94.08 | 95.39 | 93.21 | 93.48 | 237,290 | +1.07(+1.15%) |
May 06, 2020 | 92.95 | 94.47 | 92.07 | 92.41 | 238,709 | +0.21(+0.23%) |
May 05, 2020 | 91.17 | 95.35 | 90.60 | 92.20 | 404,343 | +3.37(+3.80%) |
May 04, 2020 | 88.18 | 89.96 | 87.30 | 88.83 | 282,328 | -0.28(-0.32%) |
May 01, 2020 | 93.54 | 93.65 | 88.13 | 89.11 | 640,889 | -7.99(-8.23%) |
Apr 30, 2020 | 102.79 | 104.76 | 96.60 | 97.10 | 547,890 | -7.48(-7.15%) |
Apr 29, 2020 | 97.85 | 107.30 | 96.88 | 104.58 | 1,186,652 | +9.88(+10.43%) |
Apr 28, 2020 | 95.27 | 97.84 | 93.63 | 94.70 | 516,302 | +1.62(+1.74%) |
Apr 27, 2020 | 90.41 | 93.57 | 89.87 | 93.08 | 209,051 | +3.60(+4.03%) |
Apr 24, 2020 | 89.30 | 89.67 | 86.73 | 89.48 | 178,053 | +1.05(+1.18%) |
Apr 23, 2020 | 88.24 | 89.97 | 87.69 | 88.43 | 316,620 | +0.16(+0.19%) |
Apr 22, 2020 | 85.27 | 88.84 | 84.81 | 88.27 | 365,111 | +5.73(+6.94%) |
Apr 21, 2020 | 86.46 | 87.90 | 82.08 | 82.54 | 361,719 | -5.56(-6.31%) |
Apr 20, 2020 | 87.93 | 89.49 | 87.12 | 88.10 | 421,629 | -1.74(-1.94%) |
Apr 17, 2020 | 90.78 | 90.78 | 88.28 | 89.85 | 403,071 | +2.02(+2.31%) |
Apr 16, 2020 | 84.07 | 88.32 | 81.91 | 87.82 | 524,289 | +5.09(+6.15%) |
Apr 15, 2020 | 83.69 | 86.53 | 81.58 | 82.74 | 302,773 | -4.68(-5.35%) |
Apr 14, 2020 | 86.61 | 88.65 | 85.52 | 87.42 | 271,464 | +3.37(+4.01%) |
Apr 13, 2020 | 82.34 | 84.64 | 81.38 | 84.04 | 337,319 | +0.22(+0.27%) |
Apr 09, 2020 | 89.72 | 90.55 | 83.12 | 83.82 | 508,045 | -3.24(-3.72%) |
Apr 08, 2020 | 85.33 | 87.53 | 83.58 | 87.06 | 372,807 | +3.54(+4.23%) |
Apr 07, 2020 | 84.84 | 87.69 | 82.88 | 83.52 | 448,431 | +0.88(+1.07%) |
Apr 06, 2020 | 76.34 | 83.14 | 75.17 | 82.64 | 335,899 | +10.00(+13.76%) |
Apr 03, 2020 | 75.24 | 75.88 | 71.93 | 72.64 | 414,838 | -2.73(-3.62%) |
Apr 02, 2020 | 71.30 | 77.26 | 71.30 | 75.37 | 379,987 | +0.62(+0.83%) |
Apr 01, 2020 | 74.60 | 80.07 | 73.82 | 74.75 | 303,536 | -4.16(-5.27%) |
Mar 31, 2020 | 80.70 | 82.08 | 78.03 | 78.91 | 480,231 | -1.44(-1.80%) |
Mar 30, 2020 | 78.57 | 80.76 | 76.49 | 80.35 | 304,103 | +2.88(+3.71%) |
Mar 27, 2020 | 79.49 | 84.64 | 77.09 | 77.48 | 434,553 | -6.29(-7.51%) |
Mar 26, 2020 | 80.68 | 84.82 | 78.75 | 83.76 | 524,590 | +4.50(+5.68%) |
Mar 25, 2020 | 80.70 | 84.97 | 76.91 | 79.26 | 443,755 | -1.89(-2.33%) |
Mar 24, 2020 | 74.97 | 81.38 | 71.71 | 81.15 | 592,230 | +10.03(+14.10%) |
Mar 23, 2020 | 71.88 | 75.82 | 68.95 | 71.12 | 599,182 | -1.30(-1.79%) |
Mar 20, 2020 | 71.60 | 77.71 | 70.97 | 72.42 | 806,349 | +2.60(+3.72%) |
Mar 19, 2020 | 69.80 | 77.60 | 67.21 | 69.82 | 595,362 | -0.03(-0.04%) |
Mar 18, 2020 | 72.57 | 78.74 | 66.65 | 69.85 | 768,271 | -10.04(-12.56%) |
Mar 17, 2020 | 70.12 | 80.53 | 64.78 | 79.89 | 821,835 | +11.22(+16.34%) |
Mar 16, 2020 | 75.95 | 81.77 | 68.67 | 68.67 | 698,769 | -19.50(-22.12%) |
Mar 13, 2020 | 85.27 | 88.30 | 77.58 | 88.17 | 553,049 | +9.03(+11.41%) |
Mar 12, 2020 | 79.19 | 84.92 | 77.32 | 79.14 | 753,845 | -7.75(-8.92%) |
Mar 11, 2020 | 90.88 | 92.30 | 85.42 | 86.89 | 470,709 | -6.79(-7.25%) |
Mar 10, 2020 | 91.95 | 93.79 | 86.68 | 93.68 | 501,661 | +5.49(+6.23%) |
Mar 09, 2020 | 87.38 | 92.46 | 87.31 | 88.19 | 536,663 | -9.50(-9.73%) |
Mar 06, 2020 | 92.86 | 98.00 | 92.04 | 97.69 | 533,128 | +1.39(+1.44%) |
Mar 05, 2020 | 96.29 | 98.86 | 95.29 | 96.31 | 307,233 | -3.02(-3.04%) |
Mar 04, 2020 | 95.24 | 99.44 | 94.08 | 99.33 | 349,730 | +5.89(+6.30%) |
Mar 03, 2020 | 97.64 | 99.47 | 91.91 | 93.44 | 602,549 | -4.20(-4.30%) |