Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.68 | 103.82 | 100.91 | 103.50 | 277,600 | +1.63(+1.60%) |
May 28, 2020 | 102.10 | 103.38 | 100.53 | 101.87 | 392,509 | +0.87(+0.86%) |
May 27, 2020 | 99.78 | 101.65 | 97.70 | 101.00 | 445,436 | +2.68(+2.73%) |
May 26, 2020 | 99.76 | 99.97 | 98.04 | 98.32 | 604,825 | +0.86(+0.88%) |
May 22, 2020 | 97.18 | 97.49 | 95.66 | 97.46 | 192,500 | +0.77(+0.80%) |
May 21, 2020 | 96.96 | 97.48 | 95.67 | 96.69 | 321,997 | +0.06(+0.06%) |
May 20, 2020 | 93.48 | 96.81 | 91.93 | 96.63 | 278,827 | +4.39(+4.76%) |
May 19, 2020 | 94.20 | 95.08 | 92.23 | 92.24 | 328,144 | -2.19(-2.32%) |
May 18, 2020 | 96.29 | 96.41 | 94.03 | 94.43 | 451,986 | +2.44(+2.65%) |
May 15, 2020 | 90.32 | 92.28 | 89.71 | 91.99 | 256,100 | +1.20(+1.32%) |
May 14, 2020 | 86.92 | 91.10 | 86.92 | 90.79 | 643,036 | +0.85(+0.95%) |
May 13, 2020 | 88.28 | 90.58 | 86.86 | 89.94 | 840,588 | +2.73(+3.13%) |
May 12, 2020 | 91.34 | 91.86 | 86.96 | 87.21 | 878,244 | -4.48(-4.89%) |
May 11, 2020 | 89.74 | 92.32 | 89.46 | 91.69 | 712,498 | +1.15(+1.27%) |
May 08, 2020 | 91.99 | 91.99 | 89.35 | 90.54 | 407,500 | +0.21(+0.23%) |
May 07, 2020 | 88.21 | 91.05 | 87.95 | 90.33 | 545,914 | +3.35(+3.85%) |
May 06, 2020 | 87.50 | 88.47 | 86.45 | 86.98 | 197,042 | -0.08(-0.09%) |
May 05, 2020 | 88.22 | 89.63 | 86.69 | 87.06 | 292,486 | +0.42(+0.48%) |
May 04, 2020 | 86.28 | 88.83 | 85.45 | 86.64 | 510,771 | -0.72(-0.82%) |
May 01, 2020 | 91.66 | 92.98 | 85.92 | 87.36 | 771,300 | -9.14(-9.47%) |
Apr 30, 2020 | 97.44 | 99.97 | 95.52 | 96.50 | 443,757 | -2.20(-2.23%) |
Apr 29, 2020 | 92.14 | 99.45 | 90.70 | 98.70 | 593,092 | +8.50(+9.42%) |
Apr 28, 2020 | 90.59 | 91.38 | 88.88 | 90.20 | 388,841 | +0.81(+0.91%) |
Apr 27, 2020 | 87.97 | 90.24 | 87.51 | 89.39 | 495,630 | +1.68(+1.92%) |
Apr 24, 2020 | 89.68 | 89.68 | 86.66 | 87.71 | 532,200 | -0.61(-0.69%) |
Apr 23, 2020 | 91.24 | 92.11 | 88.24 | 88.32 | 474,800 | -2.14(-2.37%) |
Apr 22, 2020 | 89.57 | 91.66 | 88.48 | 90.46 | 228,155 | +2.39(+2.71%) |
Apr 21, 2020 | 88.04 | 89.60 | 86.59 | 88.07 | 275,365 | -1.17(-1.31%) |
Apr 20, 2020 | 88.92 | 91.26 | 88.12 | 89.24 | 371,662 | -0.46(-0.51%) |
Apr 17, 2020 | 87.90 | 90.14 | 87.50 | 89.70 | 305,900 | +4.31(+5.05%) |
Apr 16, 2020 | 83.70 | 86.41 | 83.70 | 85.39 | 476,989 | +1.39(+1.65%) |
Apr 15, 2020 | 85.72 | 86.38 | 83.73 | 84.00 | 497,018 | -3.93(-4.47%) |
Apr 14, 2020 | 85.98 | 88.25 | 85.46 | 87.93 | 394,556 | +4.04(+4.82%) |
Apr 13, 2020 | 88.78 | 88.78 | 83.52 | 83.89 | 385,763 | -5.24(-5.88%) |
Apr 09, 2020 | 85.97 | 89.88 | 85.38 | 89.13 | 374,200 | +4.72(+5.59%) |
Apr 08, 2020 | 81.19 | 85.05 | 79.15 | 84.41 | 558,883 | +3.26(+4.02%) |
Apr 07, 2020 | 82.39 | 84.02 | 79.72 | 81.15 | 461,663 | +2.03(+2.57%) |
Apr 06, 2020 | 76.27 | 80.87 | 75.88 | 79.12 | 748,483 | +6.16(+8.44%) |
Apr 03, 2020 | 75.23 | 77.36 | 71.46 | 72.96 | 716,400 | -3.29(-4.31%) |
Apr 02, 2020 | 75.51 | 78.25 | 73.04 | 76.25 | 407,440 | +0.00(+0.00%) |
Apr 01, 2020 | 79.66 | 81.92 | 75.54 | 76.25 | 346,370 | -6.79(-8.18%) |
Mar 31, 2020 | 83.00 | 84.98 | 81.08 | 83.04 | 489,027 | -0.42(-0.50%) |
Mar 30, 2020 | 78.51 | 84.42 | 77.80 | 83.46 | 339,309 | +4.95(+6.30%) |
Mar 27, 2020 | 77.05 | 80.92 | 74.25 | 78.51 | 476,000 | -1.36(-1.70%) |
Mar 26, 2020 | 74.96 | 81.71 | 74.96 | 79.87 | 595,083 | +5.68(+7.66%) |
Mar 25, 2020 | 71.01 | 78.27 | 70.61 | 74.19 | 494,978 | +2.56(+3.57%) |
Mar 24, 2020 | 67.97 | 73.47 | 67.68 | 71.63 | 658,752 | +7.49(+11.68%) |
Mar 23, 2020 | 68.58 | 68.58 | 58.67 | 64.14 | 589,786 | -3.43(-5.08%) |
Mar 20, 2020 | 67.97 | 71.99 | 66.31 | 67.57 | 956,900 | +0.61(+0.91%) |
Mar 19, 2020 | 68.59 | 70.10 | 63.00 | 66.96 | 658,168 | -1.99(-2.89%) |
Mar 18, 2020 | 74.49 | 76.81 | 67.00 | 68.95 | 1,085,380 | -10.82(-13.56%) |
Mar 17, 2020 | 70.02 | 80.21 | 66.20 | 79.77 | 830,290 | +10.81(+15.68%) |
Mar 16, 2020 | 80.74 | 80.82 | 68.52 | 68.96 | 511,134 | -16.62(-19.42%) |
Mar 13, 2020 | 83.83 | 86.70 | 77.48 | 85.58 | 781,200 | +5.26(+6.55%) |
Mar 12, 2020 | 82.97 | 88.09 | 78.70 | 80.32 | 696,614 | -8.36(-9.43%) |
Mar 11, 2020 | 93.92 | 93.92 | 88.33 | 88.68 | 377,159 | -7.41(-7.71%) |
Mar 10, 2020 | 95.97 | 96.50 | 90.53 | 96.09 | 624,778 | +1.91(+2.03%) |
Mar 09, 2020 | 91.87 | 95.97 | 90.50 | 94.18 | 916,488 | -2.79(-2.88%) |
Mar 06, 2020 | 94.61 | 97.69 | 94.37 | 96.97 | 314,300 | -1.37(-1.39%) |
Mar 05, 2020 | 99.24 | 100.42 | 97.05 | 98.34 | 285,047 | -3.00(-2.96%) |
Mar 04, 2020 | 102.15 | 103.94 | 99.01 | 101.34 | 538,635 | +1.23(+1.23%) |
Mar 03, 2020 | 99.55 | 102.27 | 98.80 | 100.11 | 579,019 | +0.30(+0.30%) |