Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.74 | 93.74 | 89.90 | 91.86 | 159,688 | -1.51(-1.61%) |
May 28, 2020 | 93.93 | 95.09 | 91.61 | 93.37 | 211,820 | +0.97(+1.05%) |
May 27, 2020 | 94.15 | 94.17 | 91.55 | 92.39 | 168,099 | -0.04(-0.05%) |
May 26, 2020 | 90.77 | 94.89 | 90.77 | 92.44 | 95,367 | +4.06(+4.59%) |
May 22, 2020 | 87.99 | 88.68 | 85.67 | 88.38 | 334,274 | +1.22(+1.40%) |
May 21, 2020 | 88.85 | 89.25 | 86.33 | 87.16 | 96,108 | -1.45(-1.64%) |
May 20, 2020 | 87.32 | 89.03 | 87.09 | 88.61 | 127,527 | +2.79(+3.25%) |
May 19, 2020 | 92.77 | 93.00 | 85.82 | 85.82 | 83,023 | -7.22(-7.76%) |
May 18, 2020 | 87.76 | 94.06 | 87.76 | 93.04 | 68,571 | +7.24(+8.44%) |
May 15, 2020 | 88.94 | 89.05 | 85.07 | 85.80 | 97,618 | -3.27(-3.67%) |
May 14, 2020 | 86.00 | 89.39 | 85.61 | 89.07 | 77,836 | +1.43(+1.63%) |
May 13, 2020 | 89.01 | 90.71 | 86.01 | 87.64 | 62,646 | -1.13(-1.28%) |
May 12, 2020 | 90.38 | 91.89 | 88.14 | 88.78 | 113,445 | -1.13(-1.25%) |
May 11, 2020 | 93.08 | 93.08 | 89.75 | 89.90 | 96,907 | -4.01(-4.26%) |
May 08, 2020 | 93.63 | 95.56 | 93.01 | 93.91 | 74,483 | +1.62(+1.76%) |
May 07, 2020 | 97.83 | 99.15 | 92.28 | 92.29 | 164,283 | -4.89(-5.03%) |
May 06, 2020 | 96.85 | 98.15 | 96.75 | 97.18 | 116,485 | +0.25(+0.26%) |
May 05, 2020 | 94.96 | 98.79 | 92.57 | 96.93 | 173,909 | +2.64(+2.80%) |
May 04, 2020 | 83.96 | 94.54 | 83.96 | 94.29 | 103,332 | +10.01(+11.88%) |
May 01, 2020 | 86.24 | 88.16 | 82.03 | 84.28 | 87,913 | -4.08(-4.61%) |
Apr 30, 2020 | 88.60 | 88.98 | 86.01 | 88.35 | 323,730 | -0.82(-0.91%) |
Apr 29, 2020 | 88.63 | 90.70 | 88.25 | 89.17 | 147,931 | +1.89(+2.16%) |
Apr 28, 2020 | 87.70 | 88.22 | 86.72 | 87.28 | 69,435 | +1.21(+1.41%) |
Apr 27, 2020 | 84.61 | 86.66 | 84.27 | 86.07 | 126,110 | +2.33(+2.78%) |
Apr 24, 2020 | 85.50 | 85.50 | 82.35 | 83.74 | 90,509 | -1.75(-2.04%) |
Apr 23, 2020 | 88.08 | 88.08 | 84.64 | 85.48 | 115,395 | -0.69(-0.80%) |
Apr 22, 2020 | 85.38 | 86.17 | 84.20 | 86.17 | 267,609 | +1.99(+2.37%) |
Apr 21, 2020 | 86.94 | 87.05 | 82.89 | 84.18 | 81,187 | -3.21(-3.67%) |
Apr 20, 2020 | 89.04 | 89.04 | 86.51 | 87.39 | 56,310 | -2.56(-2.85%) |
Apr 17, 2020 | 87.24 | 90.23 | 86.99 | 89.95 | 178,422 | +5.28(+6.24%) |
Apr 16, 2020 | 85.36 | 85.36 | 82.44 | 84.67 | 127,533 | +1.16(+1.39%) |
Apr 15, 2020 | 83.53 | 84.46 | 82.81 | 83.51 | 64,217 | -1.56(-1.83%) |
Apr 14, 2020 | 84.84 | 86.15 | 84.25 | 85.07 | 187,217 | +1.42(+1.69%) |
Apr 13, 2020 | 84.91 | 84.91 | 81.56 | 83.65 | 79,135 | -0.08(-0.10%) |
Apr 09, 2020 | 85.46 | 85.63 | 81.96 | 83.73 | 145,581 | +2.86(+3.54%) |
Apr 08, 2020 | 86.84 | 86.84 | 79.32 | 80.87 | 93,201 | +1.62(+2.05%) |
Apr 07, 2020 | 81.27 | 84.29 | 78.43 | 79.24 | 75,069 | +1.15(+1.48%) |
Apr 06, 2020 | 74.17 | 81.13 | 74.17 | 78.09 | 65,844 | +4.24(+5.75%) |
Apr 03, 2020 | 78.30 | 78.86 | 72.73 | 73.85 | 66,471 | -5.39(-6.80%) |
Apr 02, 2020 | 79.38 | 82.66 | 78.33 | 79.23 | 76,035 | +0.09(+0.11%) |
Apr 01, 2020 | 80.04 | 81.65 | 78.87 | 79.15 | 93,030 | -4.27(-5.12%) |
Mar 31, 2020 | 84.84 | 86.19 | 82.75 | 83.42 | 270,686 | -1.74(-2.04%) |
Mar 30, 2020 | 89.00 | 89.00 | 83.99 | 85.15 | 131,402 | -1.78(-2.05%) |
Mar 27, 2020 | 88.61 | 90.51 | 85.30 | 86.94 | 82,722 | -4.76(-5.19%) |
Mar 26, 2020 | 90.65 | 93.02 | 87.75 | 91.69 | 79,623 | +2.22(+2.48%) |
Mar 25, 2020 | 85.07 | 91.54 | 84.37 | 89.48 | 102,775 | +4.63(+5.45%) |
Mar 24, 2020 | 76.98 | 85.04 | 76.94 | 84.85 | 153,869 | +10.44(+14.03%) |
Mar 23, 2020 | 74.37 | 76.93 | 73.26 | 74.41 | 133,641 | -0.87(-1.15%) |
Mar 20, 2020 | 80.22 | 81.75 | 73.01 | 75.28 | 123,236 | -3.88(-4.90%) |
Mar 19, 2020 | 87.18 | 87.18 | 79.08 | 79.16 | 76,489 | -9.06(-10.27%) |
Mar 18, 2020 | 96.58 | 96.58 | 86.76 | 88.23 | 75,857 | -12.47(-12.38%) |
Mar 17, 2020 | 103.84 | 103.84 | 95.41 | 100.70 | 110,362 | -1.71(-1.67%) |
Mar 16, 2020 | 105.14 | 109.63 | 101.83 | 102.41 | 123,461 | -17.14(-14.34%) |
Mar 13, 2020 | 121.34 | 122.19 | 115.38 | 119.54 | 99,876 | +2.45(+2.09%) |
Mar 12, 2020 | 123.20 | 124.05 | 104.83 | 117.10 | 124,093 | -9.47(-7.48%) |
Mar 11, 2020 | 130.52 | 130.52 | 124.56 | 126.57 | 50,191 | -6.64(-4.98%) |
Mar 10, 2020 | 133.62 | 133.95 | 125.98 | 133.21 | 107,782 | +4.42(+3.43%) |
Mar 09, 2020 | 125.06 | 132.88 | 123.71 | 128.79 | 116,786 | -8.28(-6.04%) |
Mar 06, 2020 | 135.57 | 138.85 | 134.50 | 137.06 | 123,349 | -1.67(-1.21%) |
Mar 05, 2020 | 146.21 | 147.85 | 137.93 | 138.74 | 79,030 | -10.27(-6.89%) |
Mar 04, 2020 | 147.08 | 149.31 | 144.96 | 149.01 | 98,832 | +3.46(+2.38%) |
Mar 03, 2020 | 146.08 | 147.71 | 144.43 | 145.54 | 56,692 | +1.08(+0.75%) |