Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.21 | 107.57 | 104.52 | 104.64 | 557,494 | -3.03(-2.81%) |
May 28, 2020 | 107.67 | 107.74 | 105.60 | 107.66 | 464,171 | +1.55(+1.46%) |
May 27, 2020 | 106.14 | 106.30 | 102.35 | 106.11 | 475,908 | +2.54(+2.45%) |
May 26, 2020 | 102.42 | 103.83 | 101.71 | 103.57 | 436,269 | +5.26(+5.35%) |
May 22, 2020 | 96.47 | 98.48 | 96.31 | 98.32 | 312,299 | +1.69(+1.75%) |
May 21, 2020 | 95.42 | 97.11 | 94.39 | 96.63 | 345,374 | +0.60(+0.63%) |
May 20, 2020 | 93.94 | 96.21 | 93.43 | 96.02 | 208,878 | +3.75(+4.07%) |
May 19, 2020 | 92.94 | 94.45 | 92.21 | 92.27 | 236,200 | -1.51(-1.61%) |
May 18, 2020 | 92.47 | 94.57 | 92.19 | 93.78 | 348,656 | +5.42(+6.13%) |
May 15, 2020 | 88.57 | 88.63 | 86.62 | 88.36 | 727,476 | -0.97(-1.09%) |
May 14, 2020 | 87.04 | 89.47 | 84.95 | 89.33 | 298,676 | +0.54(+0.61%) |
May 13, 2020 | 91.03 | 91.82 | 88.63 | 88.79 | 325,385 | -3.31(-3.60%) |
May 12, 2020 | 98.23 | 98.23 | 92.11 | 92.11 | 537,931 | -6.49(-6.58%) |
May 11, 2020 | 97.09 | 99.98 | 96.51 | 98.60 | 414,017 | -0.34(-0.35%) |
May 08, 2020 | 98.06 | 98.94 | 96.81 | 98.94 | 229,419 | +3.08(+3.21%) |
May 07, 2020 | 96.29 | 96.80 | 94.97 | 95.86 | 239,480 | +1.08(+1.14%) |
May 06, 2020 | 94.74 | 96.57 | 93.30 | 94.78 | 418,963 | +0.40(+0.42%) |
May 05, 2020 | 92.70 | 95.21 | 92.12 | 94.38 | 360,637 | +3.10(+3.39%) |
May 04, 2020 | 90.21 | 91.72 | 88.81 | 91.29 | 351,154 | -0.77(-0.83%) |
May 01, 2020 | 91.31 | 94.99 | 90.47 | 92.05 | 485,391 | -3.36(-3.52%) |
Apr 30, 2020 | 97.97 | 98.00 | 94.40 | 95.41 | 452,747 | -4.51(-4.51%) |
Apr 29, 2020 | 102.07 | 102.50 | 98.91 | 99.92 | 231,675 | +1.24(+1.26%) |
Apr 28, 2020 | 101.01 | 101.28 | 98.25 | 98.68 | 205,312 | +0.92(+0.94%) |
Apr 27, 2020 | 95.27 | 98.89 | 95.27 | 97.76 | 188,588 | +3.53(+3.74%) |
Apr 24, 2020 | 94.24 | 94.55 | 92.22 | 94.23 | 191,868 | +0.87(+0.94%) |
Apr 23, 2020 | 92.70 | 95.70 | 92.55 | 93.36 | 287,655 | +0.41(+0.44%) |
Apr 22, 2020 | 94.67 | 94.67 | 92.19 | 92.95 | 230,770 | +0.51(+0.55%) |
Apr 21, 2020 | 90.53 | 93.29 | 90.53 | 92.44 | 253,112 | -1.29(-1.37%) |
Apr 20, 2020 | 94.57 | 95.59 | 93.52 | 93.73 | 193,375 | -2.98(-3.08%) |
Apr 17, 2020 | 98.38 | 98.61 | 95.64 | 96.71 | 255,305 | +1.47(+1.54%) |
Apr 16, 2020 | 95.91 | 96.38 | 93.48 | 95.24 | 368,912 | -0.49(-0.52%) |
Apr 15, 2020 | 98.07 | 100.08 | 94.62 | 95.73 | 287,414 | -6.70(-6.54%) |
Apr 14, 2020 | 100.86 | 103.73 | 100.01 | 102.43 | 275,416 | +4.83(+4.95%) |
Apr 13, 2020 | 101.93 | 101.93 | 96.65 | 97.60 | 297,903 | -5.67(-5.49%) |
Apr 09, 2020 | 98.75 | 103.47 | 97.53 | 103.27 | 281,302 | +7.37(+7.69%) |
Apr 08, 2020 | 93.06 | 96.54 | 90.86 | 95.90 | 305,810 | +4.69(+5.14%) |
Apr 07, 2020 | 94.52 | 96.63 | 90.91 | 91.21 | 364,763 | -0.05(-0.05%) |
Apr 06, 2020 | 89.09 | 92.35 | 87.89 | 91.25 | 437,201 | +6.61(+7.81%) |
Apr 03, 2020 | 85.70 | 86.45 | 81.94 | 84.65 | 391,512 | -2.00(-2.31%) |
Apr 02, 2020 | 81.67 | 87.39 | 81.67 | 86.64 | 353,912 | +3.37(+4.04%) |
Apr 01, 2020 | 88.98 | 89.50 | 81.36 | 83.28 | 479,071 | -10.77(-11.45%) |
Mar 31, 2020 | 93.74 | 95.01 | 89.54 | 94.04 | 576,242 | -0.21(-0.22%) |
Mar 30, 2020 | 94.73 | 94.73 | 89.37 | 94.25 | 474,492 | +0.42(+0.45%) |
Mar 27, 2020 | 88.96 | 97.92 | 88.49 | 93.83 | 489,667 | +1.29(+1.39%) |
Mar 26, 2020 | 87.49 | 93.33 | 83.54 | 92.54 | 511,888 | +6.09(+7.05%) |
Mar 25, 2020 | 87.17 | 90.63 | 83.99 | 86.44 | 472,422 | -1.40(-1.60%) |
Mar 24, 2020 | 85.52 | 87.85 | 81.50 | 87.85 | 458,249 | +7.25(+8.99%) |
Mar 23, 2020 | 78.75 | 84.22 | 74.53 | 80.60 | 548,596 | +0.32(+0.40%) |
Mar 20, 2020 | 91.40 | 92.63 | 79.19 | 80.28 | 780,715 | -9.99(-11.07%) |
Mar 19, 2020 | 88.20 | 96.96 | 86.32 | 90.27 | 676,911 | +2.58(+2.95%) |
Mar 18, 2020 | 82.25 | 89.47 | 80.16 | 87.69 | 639,131 | -1.60(-1.79%) |
Mar 17, 2020 | 80.76 | 90.03 | 77.38 | 89.29 | 678,130 | +10.54(+13.38%) |
Mar 16, 2020 | 86.82 | 89.75 | 78.74 | 78.75 | 576,058 | -20.80(-20.89%) |
Mar 13, 2020 | 87.35 | 99.55 | 87.35 | 99.55 | 812,382 | +16.60(+20.01%) |
Mar 12, 2020 | 89.02 | 90.80 | 81.85 | 82.95 | 819,638 | -12.81(-13.37%) |
Mar 11, 2020 | 101.47 | 101.47 | 95.47 | 95.76 | 841,306 | -8.32(-7.99%) |
Mar 10, 2020 | 107.22 | 107.59 | 100.01 | 104.08 | 711,583 | -0.78(-0.74%) |
Mar 09, 2020 | 109.90 | 110.13 | 104.10 | 104.85 | 394,457 | -12.54(-10.68%) |
Mar 06, 2020 | 115.28 | 117.72 | 113.07 | 117.39 | 315,665 | -1.01(-0.85%) |
Mar 05, 2020 | 118.91 | 119.91 | 116.61 | 118.40 | 277,143 | -2.80(-2.31%) |
Mar 04, 2020 | 117.74 | 121.44 | 117.74 | 121.20 | 196,454 | +5.08(+4.37%) |
Mar 03, 2020 | 115.81 | 119.11 | 114.72 | 116.12 | 267,922 | +0.38(+0.32%) |