Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.30 | 85.29 | 80.10 | 83.50 | 32,480 | -0.50(-0.60%) |
May 28, 2020 | 88.80 | 89.70 | 83.70 | 84.00 | 28,120 | -3.60(-4.11%) |
May 27, 2020 | 87.50 | 89.90 | 84.00 | 87.60 | 29,214 | +2.30(+2.70%) |
May 26, 2020 | 86.90 | 88.70 | 84.40 | 85.30 | 29,945 | +1.00(+1.19%) |
May 22, 2020 | 82.70 | 84.80 | 78.82 | 84.30 | 31,140 | +1.60(+1.93%) |
May 21, 2020 | 83.60 | 84.20 | 82.00 | 82.70 | 28,009 | -1.40(-1.66%) |
May 20, 2020 | 83.00 | 84.80 | 82.20 | 84.10 | 40,356 | +1.60(+1.94%) |
May 19, 2020 | 85.90 | 89.90 | 82.35 | 82.50 | 22,570 | -3.20(-3.73%) |
May 18, 2020 | 91.00 | 96.90 | 85.20 | 85.70 | 35,920 | -2.45(-2.78%) |
May 15, 2020 | 92.90 | 92.90 | 85.90 | 88.15 | 44,150 | -5.95(-6.32%) |
May 14, 2020 | 97.00 | 97.15 | 88.90 | 94.10 | 35,735 | -1.95(-2.03%) |
May 13, 2020 | 98.50 | 100.41 | 88.30 | 96.05 | 46,235 | -2.45(-2.49%) |
May 12, 2020 | 99.70 | 102.90 | 98.00 | 98.50 | 31,609 | -1.00(-1.01%) |
May 11, 2020 | 104.50 | 104.90 | 99.50 | 99.50 | 38,800 | -5.60(-5.33%) |
May 08, 2020 | 105.00 | 107.50 | 98.60 | 105.10 | 71,180 | +5.50(+5.52%) |
May 07, 2020 | 102.30 | 103.10 | 96.20 | 99.60 | 44,011 | -0.60(-0.60%) |
May 06, 2020 | 102.20 | 104.10 | 99.80 | 100.20 | 47,637 | -0.80(-0.79%) |
May 05, 2020 | 109.40 | 111.00 | 99.70 | 101.00 | 46,421 | -6.30(-5.87%) |
May 04, 2020 | 102.70 | 109.10 | 99.30 | 107.30 | 28,136 | +4.10(+3.97%) |
May 01, 2020 | 106.10 | 106.21 | 99.30 | 103.20 | 39,160 | -5.90(-5.41%) |
Apr 30, 2020 | 114.50 | 118.80 | 109.00 | 109.10 | 39,078 | -5.00(-4.38%) |
Apr 29, 2020 | 113.70 | 116.60 | 106.10 | 114.10 | 55,756 | +3.70(+3.35%) |
Apr 28, 2020 | 115.60 | 116.60 | 108.20 | 110.40 | 39,065 | +0.70(+0.64%) |
Apr 27, 2020 | 105.80 | 113.70 | 105.30 | 109.70 | 60,928 | +6.90(+6.71%) |
Apr 24, 2020 | 102.20 | 104.00 | 99.85 | 102.80 | 36,680 | +2.70(+2.70%) |
Apr 23, 2020 | 99.90 | 103.90 | 96.50 | 100.10 | 70,282 | +3.40(+3.52%) |
Apr 22, 2020 | 92.50 | 98.80 | 91.10 | 96.70 | 55,430 | +6.60(+7.33%) |
Apr 21, 2020 | 92.50 | 95.00 | 87.60 | 90.10 | 37,513 | -4.00(-4.25%) |
Apr 20, 2020 | 93.60 | 97.50 | 90.70 | 94.10 | 33,346 | +0.20(+0.21%) |
Apr 17, 2020 | 91.10 | 95.50 | 87.20 | 93.90 | 45,270 | +3.70(+4.10%) |
Apr 16, 2020 | 90.60 | 94.40 | 86.00 | 90.20 | 46,928 | +6.60(+7.89%) |
Apr 15, 2020 | 95.30 | 98.80 | 82.10 | 83.60 | 45,255 | -15.40(-15.56%) |
Apr 14, 2020 | 92.50 | 100.00 | 91.90 | 99.00 | 33,315 | +8.90(+9.88%) |
Apr 13, 2020 | 92.10 | 92.10 | 84.30 | 90.10 | 30,230 | -2.40(-2.59%) |
Apr 09, 2020 | 89.50 | 96.40 | 87.90 | 92.50 | 64,770 | +5.70(+6.57%) |
Apr 08, 2020 | 81.80 | 89.40 | 79.20 | 86.80 | 53,885 | +7.70(+9.73%) |
Apr 07, 2020 | 84.70 | 88.00 | 78.80 | 79.10 | 28,640 | -3.40(-4.12%) |
Apr 06, 2020 | 78.70 | 86.45 | 77.80 | 82.50 | 60,995 | +7.60(+10.15%) |
Apr 03, 2020 | 75.60 | 79.28 | 73.20 | 74.90 | 34,690 | -0.70(-0.93%) |
Apr 02, 2020 | 78.10 | 79.20 | 72.07 | 75.60 | 29,617 | -1.70(-2.20%) |
Apr 01, 2020 | 80.00 | 82.20 | 76.00 | 77.30 | 25,095 | -6.00(-7.20%) |
Mar 31, 2020 | 86.00 | 88.60 | 80.10 | 83.30 | 69,914 | -3.60(-4.14%) |
Mar 30, 2020 | 82.90 | 88.90 | 77.50 | 86.90 | 49,498 | +6.90(+8.63%) |
Mar 27, 2020 | 78.80 | 83.50 | 76.60 | 80.00 | 50,530 | -1.00(-1.23%) |
Mar 26, 2020 | 76.50 | 85.40 | 76.50 | 81.00 | 62,757 | +5.80(+7.71%) |
Mar 25, 2020 | 69.60 | 80.40 | 68.60 | 75.20 | 75,562 | +2.50(+3.44%) |
Mar 24, 2020 | 62.80 | 73.10 | 60.90 | 72.70 | 72,492 | +13.40(+22.60%) |
Mar 23, 2020 | 48.10 | 77.20 | 47.50 | 59.30 | 300,338 | +13.10(+28.35%) |
Mar 20, 2020 | 65.80 | 70.40 | 45.30 | 46.20 | 66,380 | -18.50(-28.59%) |
Mar 19, 2020 | 70.00 | 76.60 | 62.10 | 64.70 | 46,656 | -6.00(-8.49%) |
Mar 18, 2020 | 82.00 | 86.30 | 66.25 | 70.70 | 79,543 | -17.00(-19.38%) |
Mar 17, 2020 | 84.40 | 92.80 | 81.50 | 87.70 | 35,377 | +3.60(+4.28%) |
Mar 16, 2020 | 85.00 | 90.00 | 83.00 | 84.10 | 32,729 | -11.80(-12.30%) |
Mar 13, 2020 | 98.50 | 99.00 | 85.00 | 95.90 | 31,010 | +1.90(+2.02%) |
Mar 12, 2020 | 98.20 | 104.10 | 92.70 | 94.00 | 45,333 | -12.10(-11.40%) |
Mar 11, 2020 | 105.50 | 106.90 | 100.20 | 106.10 | 39,478 | -2.50(-2.30%) |
Mar 10, 2020 | 114.60 | 116.70 | 102.50 | 108.60 | 39,977 | -4.10(-3.64%) |
Mar 09, 2020 | 115.00 | 119.60 | 111.30 | 112.70 | 34,662 | -10.70(-8.67%) |
Mar 06, 2020 | 120.70 | 127.60 | 118.30 | 123.40 | 37,850 | -2.70(-2.14%) |
Mar 05, 2020 | 129.60 | 132.70 | 124.60 | 126.10 | 21,833 | -6.50(-4.90%) |
Mar 04, 2020 | 128.00 | 133.30 | 126.60 | 132.60 | 27,633 | +6.40(+5.07%) |
Mar 03, 2020 | 132.50 | 137.80 | 121.70 | 126.20 | 37,432 | -5.20(-3.96%) |