Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.10 | 106.37 | 102.32 | 104.65 | 882,600 | +0.55(+0.53%) |
May 28, 2020 | 109.00 | 109.00 | 102.65 | 104.10 | 1,150,418 | -0.56(-0.54%) |
May 27, 2020 | 102.18 | 104.94 | 99.81 | 104.66 | 1,433,114 | +4.39(+4.38%) |
May 26, 2020 | 103.83 | 105.20 | 99.99 | 100.27 | 1,227,788 | +0.72(+0.72%) |
May 22, 2020 | 97.55 | 100.40 | 96.76 | 99.55 | 1,292,400 | +2.25(+2.31%) |
May 21, 2020 | 91.57 | 97.50 | 91.57 | 97.30 | 1,230,642 | +5.01(+5.43%) |
May 20, 2020 | 95.67 | 96.00 | 91.80 | 92.29 | 633,770 | -1.99(-2.11%) |
May 19, 2020 | 93.87 | 97.11 | 92.66 | 94.28 | 1,005,945 | -0.26(-0.28%) |
May 18, 2020 | 93.17 | 96.43 | 92.84 | 94.54 | 1,222,178 | +5.60(+6.30%) |
May 15, 2020 | 83.80 | 90.17 | 83.58 | 88.94 | 1,337,600 | +3.30(+3.85%) |
May 14, 2020 | 82.97 | 86.03 | 81.11 | 85.64 | 803,420 | +1.47(+1.75%) |
May 13, 2020 | 87.41 | 88.00 | 83.50 | 84.17 | 1,369,181 | -3.82(-4.34%) |
May 12, 2020 | 92.12 | 94.20 | 87.97 | 87.99 | 1,223,980 | -3.52(-3.85%) |
May 11, 2020 | 89.46 | 92.21 | 87.84 | 91.51 | 1,260,506 | +1.01(+1.12%) |
May 08, 2020 | 90.85 | 91.53 | 89.21 | 90.50 | 1,601,600 | +1.54(+1.73%) |
May 07, 2020 | 90.74 | 91.85 | 88.76 | 88.96 | 743,276 | +0.14(+0.16%) |
May 06, 2020 | 90.90 | 91.30 | 88.52 | 88.82 | 583,282 | -0.51(-0.57%) |
May 05, 2020 | 89.14 | 90.46 | 88.43 | 89.33 | 856,126 | +1.26(+1.43%) |
May 04, 2020 | 85.53 | 88.28 | 84.01 | 88.07 | 672,489 | +0.80(+0.92%) |
May 01, 2020 | 87.35 | 87.85 | 85.68 | 87.27 | 902,400 | -2.89(-3.21%) |
Apr 30, 2020 | 90.67 | 91.93 | 88.04 | 90.16 | 880,230 | -2.50(-2.70%) |
Apr 29, 2020 | 92.14 | 94.62 | 90.90 | 92.66 | 1,243,592 | +2.63(+2.92%) |
Apr 28, 2020 | 89.51 | 92.25 | 88.91 | 90.03 | 1,126,919 | +3.42(+3.95%) |
Apr 27, 2020 | 82.13 | 86.90 | 81.22 | 86.61 | 887,915 | +5.63(+6.95%) |
Apr 24, 2020 | 79.36 | 81.69 | 79.23 | 80.98 | 691,400 | +2.56(+3.26%) |
Apr 23, 2020 | 80.95 | 82.38 | 78.26 | 78.42 | 1,044,689 | -3.35(-4.10%) |
Apr 22, 2020 | 81.00 | 82.33 | 80.33 | 81.77 | 622,659 | +2.45(+3.09%) |
Apr 21, 2020 | 81.49 | 82.07 | 78.44 | 79.32 | 741,010 | -4.29(-5.13%) |
Apr 20, 2020 | 83.68 | 85.60 | 82.95 | 83.61 | 853,378 | -2.86(-3.31%) |
Apr 17, 2020 | 85.05 | 86.89 | 83.42 | 86.47 | 977,200 | +5.16(+6.35%) |
Apr 16, 2020 | 80.95 | 81.59 | 79.62 | 81.31 | 1,057,193 | +0.41(+0.51%) |
Apr 15, 2020 | 79.31 | 81.40 | 78.69 | 80.90 | 994,104 | -2.57(-3.08%) |
Apr 14, 2020 | 81.36 | 83.83 | 80.89 | 83.47 | 784,005 | +3.70(+4.64%) |
Apr 13, 2020 | 82.50 | 82.53 | 77.27 | 79.77 | 1,080,348 | -3.21(-3.87%) |
Apr 09, 2020 | 79.29 | 86.46 | 79.05 | 82.98 | 2,005,000 | +5.88(+7.63%) |
Apr 08, 2020 | 73.37 | 79.59 | 72.09 | 77.10 | 1,708,828 | +5.50(+7.68%) |
Apr 07, 2020 | 75.65 | 77.36 | 70.16 | 71.60 | 3,261,142 | +0.95(+1.34%) |
Apr 06, 2020 | 67.31 | 72.26 | 66.16 | 70.65 | 1,414,139 | +7.93(+12.64%) |
Apr 03, 2020 | 64.14 | 64.97 | 59.30 | 62.72 | 1,247,000 | -1.63(-2.53%) |
Apr 02, 2020 | 63.47 | 65.08 | 62.26 | 64.35 | 1,342,946 | +0.45(+0.70%) |
Apr 01, 2020 | 66.61 | 68.13 | 63.06 | 63.90 | 1,732,585 | -6.48(-9.21%) |
Mar 31, 2020 | 72.69 | 73.37 | 68.90 | 70.38 | 1,280,020 | -2.56(-3.51%) |
Mar 30, 2020 | 71.00 | 74.48 | 68.01 | 72.94 | 1,452,405 | +1.51(+2.11%) |
Mar 27, 2020 | 77.17 | 77.17 | 71.06 | 71.43 | 1,868,100 | -6.68(-8.55%) |
Mar 26, 2020 | 78.32 | 81.42 | 74.03 | 78.11 | 2,273,961 | +1.49(+1.94%) |
Mar 25, 2020 | 73.52 | 77.39 | 70.38 | 76.62 | 2,527,662 | +4.98(+6.95%) |
Mar 24, 2020 | 62.94 | 72.00 | 62.25 | 71.64 | 2,348,239 | +13.14(+22.46%) |
Mar 23, 2020 | 52.29 | 60.43 | 51.34 | 58.50 | 2,343,403 | +6.04(+11.51%) |
Mar 20, 2020 | 52.57 | 56.47 | 51.18 | 52.46 | 3,616,800 | +0.19(+0.36%) |
Mar 19, 2020 | 56.00 | 58.48 | 47.53 | 52.27 | 5,421,333 | -1.32(-2.46%) |
Mar 18, 2020 | 59.64 | 60.87 | 48.01 | 53.59 | 3,023,001 | -10.63(-16.55%) |
Mar 17, 2020 | 58.90 | 67.24 | 56.02 | 64.22 | 2,951,045 | +7.05(+12.33%) |
Mar 16, 2020 | 70.00 | 71.81 | 55.13 | 57.17 | 3,059,566 | -19.39(-25.33%) |
Mar 13, 2020 | 77.10 | 78.26 | 68.28 | 76.56 | 2,954,300 | +4.54(+6.30%) |
Mar 12, 2020 | 84.91 | 88.20 | 72.01 | 72.02 | 2,857,064 | -19.94(-21.68%) |
Mar 11, 2020 | 95.28 | 97.10 | 90.54 | 91.96 | 953,880 | -5.91(-6.04%) |
Mar 10, 2020 | 93.74 | 97.97 | 90.10 | 97.87 | 1,375,385 | +7.03(+7.74%) |
Mar 09, 2020 | 90.00 | 93.41 | 89.53 | 90.84 | 1,157,743 | -5.96(-6.16%) |
Mar 06, 2020 | 92.52 | 97.74 | 92.26 | 96.80 | 1,239,600 | +1.51(+1.58%) |
Mar 05, 2020 | 96.74 | 96.97 | 93.26 | 95.29 | 1,143,622 | -2.89(-2.94%) |
Mar 04, 2020 | 98.12 | 98.53 | 96.08 | 98.18 | 986,177 | +1.54(+1.59%) |
Mar 03, 2020 | 98.28 | 101.47 | 96.07 | 96.64 | 1,053,765 | -1.44(-1.47%) |