Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.77 | 108.87 | 106.25 | 107.57 | 260,296 | -1.52(-1.39%) |
May 28, 2020 | 111.88 | 112.02 | 108.06 | 109.09 | 180,656 | -2.15(-1.93%) |
May 27, 2020 | 111.41 | 112.53 | 110.06 | 111.24 | 240,720 | +2.50(+2.30%) |
May 26, 2020 | 106.42 | 109.32 | 106.42 | 108.74 | 258,622 | +6.19(+6.04%) |
May 22, 2020 | 102.77 | 103.37 | 101.78 | 102.55 | 189,940 | -0.80(-0.78%) |
May 21, 2020 | 100.32 | 104.34 | 100.10 | 103.35 | 288,000 | +2.40(+2.38%) |
May 20, 2020 | 100.91 | 102.78 | 100.42 | 100.95 | 174,077 | +2.17(+2.20%) |
May 19, 2020 | 100.06 | 101.57 | 98.65 | 98.78 | 166,060 | -1.91(-1.89%) |
May 18, 2020 | 99.43 | 101.66 | 99.08 | 100.68 | 164,334 | +5.23(+5.48%) |
May 15, 2020 | 94.06 | 96.25 | 93.79 | 95.45 | 142,724 | +0.02(+0.02%) |
May 14, 2020 | 91.86 | 95.57 | 89.59 | 95.43 | 196,665 | +1.79(+1.91%) |
May 13, 2020 | 95.99 | 97.44 | 92.73 | 93.64 | 230,001 | -3.94(-4.04%) |
May 12, 2020 | 101.56 | 102.46 | 97.36 | 97.58 | 278,285 | -3.22(-3.19%) |
May 11, 2020 | 101.25 | 103.12 | 99.89 | 100.80 | 250,873 | -1.73(-1.69%) |
May 08, 2020 | 100.66 | 102.76 | 99.65 | 102.53 | 217,797 | +3.30(+3.33%) |
May 07, 2020 | 96.54 | 100.28 | 96.54 | 99.23 | 286,354 | +4.26(+4.49%) |
May 06, 2020 | 97.47 | 97.93 | 94.45 | 94.97 | 254,845 | -1.30(-1.35%) |
May 05, 2020 | 97.52 | 98.94 | 95.89 | 96.27 | 226,957 | +0.43(+0.45%) |
May 04, 2020 | 92.01 | 96.13 | 91.28 | 95.84 | 212,694 | +1.50(+1.59%) |
May 01, 2020 | 95.48 | 96.04 | 92.79 | 94.34 | 257,455 | -3.66(-3.73%) |
Apr 30, 2020 | 97.99 | 106.81 | 96.63 | 98.00 | 433,401 | -1.84(-1.84%) |
Apr 29, 2020 | 98.28 | 99.88 | 97.00 | 99.83 | 228,930 | +4.67(+4.91%) |
Apr 28, 2020 | 94.55 | 96.92 | 94.55 | 95.17 | 272,310 | +3.03(+3.29%) |
Apr 27, 2020 | 91.21 | 94.01 | 91.21 | 92.14 | 318,795 | +1.55(+1.71%) |
Apr 24, 2020 | 89.98 | 91.18 | 88.82 | 90.59 | 335,073 | +1.41(+1.58%) |
Apr 23, 2020 | 91.10 | 92.69 | 89.06 | 89.19 | 173,123 | -0.71(-0.79%) |
Apr 22, 2020 | 89.76 | 90.71 | 87.80 | 89.89 | 241,841 | +3.13(+3.61%) |
Apr 21, 2020 | 88.13 | 88.61 | 86.55 | 86.76 | 241,142 | -4.06(-4.48%) |
Apr 20, 2020 | 89.80 | 92.48 | 89.59 | 90.83 | 242,901 | -1.00(-1.09%) |
Apr 17, 2020 | 91.23 | 93.65 | 89.84 | 91.83 | 256,606 | +5.09(+5.87%) |
Apr 16, 2020 | 84.89 | 86.80 | 84.64 | 86.73 | 285,583 | +1.10(+1.29%) |
Apr 15, 2020 | 89.32 | 89.50 | 85.42 | 85.63 | 217,819 | -7.61(-8.16%) |
Apr 14, 2020 | 94.89 | 97.21 | 92.14 | 93.24 | 254,890 | +1.10(+1.20%) |
Apr 13, 2020 | 95.08 | 95.51 | 91.17 | 92.14 | 209,133 | -4.19(-4.35%) |
Apr 09, 2020 | 94.29 | 98.66 | 94.02 | 96.33 | 312,275 | +4.37(+4.75%) |
Apr 08, 2020 | 84.80 | 92.58 | 83.83 | 91.96 | 262,875 | +8.91(+10.73%) |
Apr 07, 2020 | 84.81 | 87.73 | 82.79 | 83.05 | 348,981 | +0.91(+1.11%) |
Apr 06, 2020 | 79.91 | 83.95 | 79.64 | 82.13 | 422,463 | +6.04(+7.93%) |
Apr 03, 2020 | 76.93 | 79.52 | 74.02 | 76.10 | 529,331 | -1.95(-2.50%) |
Apr 02, 2020 | 78.11 | 81.04 | 76.79 | 78.05 | 529,352 | -1.32(-1.66%) |
Apr 01, 2020 | 79.62 | 81.49 | 78.42 | 79.37 | 280,573 | -4.07(-4.88%) |
Mar 31, 2020 | 85.20 | 87.11 | 82.55 | 83.44 | 474,148 | -2.10(-2.46%) |
Mar 30, 2020 | 84.70 | 87.11 | 80.27 | 85.55 | 436,296 | +0.71(+0.83%) |
Mar 27, 2020 | 78.85 | 89.68 | 77.96 | 84.84 | 523,711 | +1.77(+2.13%) |
Mar 26, 2020 | 76.25 | 83.07 | 75.85 | 83.07 | 435,603 | +6.82(+8.94%) |
Mar 25, 2020 | 75.54 | 80.02 | 74.34 | 76.25 | 405,775 | +1.20(+1.60%) |
Mar 24, 2020 | 67.53 | 75.22 | 66.31 | 75.05 | 507,283 | +11.41(+17.93%) |
Mar 23, 2020 | 59.35 | 66.40 | 57.72 | 63.64 | 593,798 | +4.84(+8.23%) |
Mar 20, 2020 | 67.39 | 68.32 | 57.93 | 58.80 | 891,338 | -8.19(-12.22%) |
Mar 19, 2020 | 68.43 | 70.33 | 64.53 | 66.99 | 525,042 | -2.60(-3.74%) |
Mar 18, 2020 | 77.22 | 79.78 | 67.90 | 69.59 | 628,775 | -13.83(-16.57%) |
Mar 17, 2020 | 81.89 | 85.82 | 78.52 | 83.42 | 574,619 | +3.23(+4.02%) |
Mar 16, 2020 | 80.99 | 87.82 | 80.16 | 80.19 | 399,941 | -12.91(-13.87%) |
Mar 13, 2020 | 89.55 | 94.19 | 86.18 | 93.10 | 332,104 | +8.85(+10.50%) |
Mar 12, 2020 | 84.71 | 87.44 | 78.72 | 84.25 | 703,183 | -7.20(-7.87%) |
Mar 11, 2020 | 94.19 | 94.48 | 90.35 | 91.45 | 335,789 | -5.61(-5.78%) |
Mar 10, 2020 | 97.87 | 97.87 | 93.09 | 97.06 | 292,158 | +3.25(+3.47%) |
Mar 09, 2020 | 93.96 | 95.95 | 87.71 | 93.81 | 433,157 | -10.07(-9.70%) |
Mar 06, 2020 | 101.58 | 105.71 | 100.61 | 103.88 | 518,409 | -1.92(-1.82%) |
Mar 05, 2020 | 107.07 | 107.07 | 105.03 | 105.80 | 378,298 | -4.81(-4.35%) |
Mar 04, 2020 | 108.31 | 110.74 | 107.10 | 110.61 | 195,749 | +4.03(+3.78%) |
Mar 03, 2020 | 109.16 | 111.57 | 105.12 | 106.59 | 290,346 | -3.03(-2.76%) |