Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.68 | 104.56 | 101.45 | 102.67 | 978,893 | -1.15(-1.10%) |
May 28, 2020 | 104.28 | 104.28 | 101.20 | 103.81 | 683,157 | +0.69(+0.67%) |
May 27, 2020 | 105.54 | 105.75 | 100.62 | 103.13 | 955,836 | +0.07(+0.07%) |
May 26, 2020 | 104.19 | 105.17 | 102.35 | 103.06 | 664,746 | +2.22(+2.20%) |
May 22, 2020 | 100.66 | 101.21 | 99.38 | 100.83 | 488,029 | +0.41(+0.40%) |
May 21, 2020 | 98.35 | 100.99 | 98.35 | 100.43 | 833,775 | +2.06(+2.09%) |
May 20, 2020 | 98.86 | 99.38 | 97.02 | 98.37 | 832,121 | +0.33(+0.33%) |
May 19, 2020 | 100.28 | 101.34 | 97.78 | 98.04 | 716,133 | -2.86(-2.83%) |
May 18, 2020 | 98.55 | 101.97 | 98.55 | 100.90 | 1,035,876 | +6.61(+7.01%) |
May 15, 2020 | 92.35 | 94.46 | 90.20 | 94.29 | 2,020,575 | +1.19(+1.28%) |
May 14, 2020 | 93.58 | 94.16 | 90.78 | 93.10 | 1,195,326 | -2.27(-2.38%) |
May 13, 2020 | 95.24 | 97.01 | 94.53 | 95.37 | 939,773 | -0.57(-0.60%) |
May 12, 2020 | 100.12 | 100.12 | 95.86 | 95.94 | 1,276,382 | -3.77(-3.78%) |
May 11, 2020 | 100.66 | 101.33 | 99.26 | 99.71 | 1,053,831 | -2.26(-2.22%) |
May 08, 2020 | 102.25 | 103.36 | 100.29 | 101.97 | 677,869 | +1.61(+1.60%) |
May 07, 2020 | 97.73 | 102.40 | 96.41 | 100.36 | 1,048,417 | +3.30(+3.40%) |
May 06, 2020 | 99.70 | 100.78 | 96.98 | 97.06 | 870,738 | -2.12(-2.13%) |
May 05, 2020 | 98.50 | 100.39 | 97.76 | 99.18 | 945,225 | +1.86(+1.91%) |
May 04, 2020 | 95.48 | 97.83 | 94.38 | 97.32 | 1,107,371 | +0.59(+0.61%) |
May 01, 2020 | 96.53 | 97.58 | 96.10 | 96.73 | 960,419 | -2.02(-2.05%) |
Apr 30, 2020 | 97.64 | 99.16 | 96.89 | 98.75 | 702,942 | -0.67(-0.67%) |
Apr 29, 2020 | 101.35 | 102.07 | 98.70 | 99.42 | 864,640 | +0.47(+0.47%) |
Apr 28, 2020 | 99.97 | 102.30 | 98.80 | 98.95 | 930,673 | +1.30(+1.33%) |
Apr 27, 2020 | 94.41 | 97.95 | 94.02 | 97.66 | 543,730 | +3.75(+3.99%) |
Apr 24, 2020 | 93.24 | 94.50 | 91.77 | 93.91 | 655,655 | +1.28(+1.38%) |
Apr 23, 2020 | 95.18 | 95.73 | 91.96 | 92.63 | 789,028 | -2.94(-3.07%) |
Apr 22, 2020 | 96.31 | 97.71 | 94.76 | 95.56 | 754,713 | +0.68(+0.72%) |
Apr 21, 2020 | 93.41 | 96.09 | 92.77 | 94.89 | 1,007,286 | -0.84(-0.88%) |
Apr 20, 2020 | 98.54 | 99.48 | 95.70 | 95.72 | 672,902 | -4.42(-4.41%) |
Apr 17, 2020 | 97.99 | 100.96 | 97.36 | 100.14 | 728,191 | +4.58(+4.79%) |
Apr 16, 2020 | 97.42 | 97.71 | 94.89 | 95.56 | 673,314 | -1.47(-1.52%) |
Apr 15, 2020 | 96.53 | 98.11 | 95.29 | 97.04 | 987,774 | -3.56(-3.54%) |
Apr 14, 2020 | 99.40 | 102.22 | 98.03 | 100.60 | 1,455,196 | +3.22(+3.31%) |
Apr 13, 2020 | 100.97 | 102.31 | 96.22 | 97.38 | 936,361 | -4.62(-4.53%) |
Apr 09, 2020 | 98.24 | 104.48 | 98.24 | 102.00 | 1,519,440 | +5.00(+5.16%) |
Apr 08, 2020 | 91.50 | 97.74 | 90.03 | 97.00 | 1,198,896 | +6.24(+6.88%) |
Apr 07, 2020 | 96.27 | 98.07 | 90.40 | 90.75 | 893,823 | -1.30(-1.42%) |
Apr 06, 2020 | 86.92 | 92.76 | 86.70 | 92.06 | 1,308,403 | +9.59(+11.63%) |
Apr 03, 2020 | 81.31 | 84.15 | 80.83 | 82.46 | 1,235,017 | +0.05(+0.06%) |
Apr 02, 2020 | 84.60 | 87.24 | 80.55 | 82.41 | 1,732,722 | -3.93(-4.55%) |
Apr 01, 2020 | 85.87 | 86.77 | 81.53 | 86.34 | 1,457,920 | -3.75(-4.16%) |
Mar 31, 2020 | 92.53 | 94.28 | 86.89 | 90.09 | 2,580,076 | -3.58(-3.83%) |
Mar 30, 2020 | 94.94 | 95.53 | 88.16 | 93.67 | 1,303,418 | -0.41(-0.44%) |
Mar 27, 2020 | 88.98 | 97.90 | 87.86 | 94.09 | 1,472,208 | +4.21(+4.68%) |
Mar 26, 2020 | 85.82 | 90.39 | 84.11 | 89.88 | 1,314,129 | +4.33(+5.06%) |
Mar 25, 2020 | 77.47 | 91.99 | 77.47 | 85.55 | 1,500,332 | +7.57(+9.71%) |
Mar 24, 2020 | 77.23 | 81.86 | 75.51 | 77.98 | 1,696,886 | +3.94(+5.33%) |
Mar 23, 2020 | 76.29 | 76.43 | 71.70 | 74.04 | 1,426,490 | -2.47(-3.23%) |
Mar 20, 2020 | 87.28 | 87.75 | 74.72 | 76.51 | 1,980,670 | -10.47(-12.03%) |
Mar 19, 2020 | 86.80 | 89.49 | 84.09 | 86.98 | 977,779 | -0.55(-0.63%) |
Mar 18, 2020 | 92.53 | 96.74 | 84.55 | 87.53 | 1,279,073 | -11.43(-11.55%) |
Mar 17, 2020 | 94.15 | 101.22 | 89.93 | 98.96 | 1,547,909 | +7.19(+7.83%) |
Mar 16, 2020 | 99.28 | 101.67 | 91.72 | 91.77 | 1,301,366 | -18.41(-16.71%) |
Mar 13, 2020 | 108.45 | 111.02 | 102.34 | 110.17 | 1,311,526 | +7.34(+7.13%) |
Mar 12, 2020 | 111.85 | 113.67 | 102.70 | 102.84 | 1,552,210 | -14.23(-12.15%) |
Mar 11, 2020 | 119.84 | 120.34 | 115.17 | 117.06 | 1,158,129 | -5.41(-4.42%) |
Mar 10, 2020 | 119.98 | 122.53 | 116.66 | 122.48 | 1,561,870 | +5.05(+4.30%) |
Mar 09, 2020 | 119.78 | 121.45 | 117.20 | 117.43 | 1,370,830 | -7.87(-6.28%) |
Mar 06, 2020 | 123.84 | 125.53 | 120.53 | 125.30 | 989,477 | -1.28(-1.02%) |
Mar 05, 2020 | 125.05 | 126.82 | 123.75 | 126.59 | 1,049,733 | -0.20(-0.16%) |
Mar 04, 2020 | 122.13 | 126.90 | 121.97 | 126.79 | 1,349,611 | +6.76(+5.63%) |
Mar 03, 2020 | 118.63 | 122.24 | 117.72 | 120.03 | 1,350,685 | +1.63(+1.38%) |