Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.65 | 108.46 | 106.65 | 107.92 | 298,503 | +0.68(+0.63%) |
May 28, 2020 | 107.60 | 108.49 | 106.79 | 107.25 | 235,527 | +0.14(+0.13%) |
May 27, 2020 | 108.04 | 109.17 | 106.19 | 107.11 | 323,694 | -0.04(-0.03%) |
May 26, 2020 | 106.62 | 108.34 | 105.59 | 107.14 | 300,145 | +2.51(+2.39%) |
May 22, 2020 | 104.06 | 105.24 | 103.14 | 104.64 | 176,775 | +0.59(+0.56%) |
May 21, 2020 | 105.49 | 106.22 | 103.69 | 104.05 | 319,247 | -1.47(-1.39%) |
May 20, 2020 | 103.02 | 105.76 | 102.98 | 105.52 | 448,765 | +3.57(+3.51%) |
May 19, 2020 | 102.97 | 105.78 | 101.89 | 101.95 | 247,879 | -0.92(-0.89%) |
May 18, 2020 | 98.74 | 103.38 | 97.75 | 102.86 | 596,867 | +6.85(+7.14%) |
May 15, 2020 | 95.10 | 97.10 | 94.80 | 96.01 | 814,610 | +0.18(+0.18%) |
May 14, 2020 | 94.86 | 96.49 | 93.88 | 95.84 | 385,225 | -0.37(-0.39%) |
May 13, 2020 | 97.90 | 99.14 | 95.35 | 96.21 | 267,694 | -2.92(-2.95%) |
May 12, 2020 | 101.94 | 102.48 | 98.98 | 99.13 | 288,810 | -1.98(-1.96%) |
May 11, 2020 | 98.66 | 101.81 | 98.49 | 101.11 | 467,805 | +1.57(+1.58%) |
May 08, 2020 | 96.89 | 99.83 | 96.89 | 99.54 | 287,192 | +3.91(+4.09%) |
May 07, 2020 | 96.58 | 97.46 | 95.44 | 95.63 | 174,676 | +0.56(+0.59%) |
May 06, 2020 | 96.44 | 96.44 | 94.36 | 95.08 | 193,526 | -0.53(-0.56%) |
May 05, 2020 | 94.40 | 96.12 | 94.40 | 95.61 | 217,939 | +2.14(+2.29%) |
May 04, 2020 | 94.15 | 94.92 | 91.76 | 93.47 | 329,718 | -2.08(-2.17%) |
May 01, 2020 | 93.94 | 96.69 | 93.60 | 95.55 | 401,345 | -0.19(-0.19%) |
Apr 30, 2020 | 98.39 | 98.39 | 95.71 | 95.73 | 304,446 | -3.23(-3.27%) |
Apr 29, 2020 | 100.17 | 100.92 | 97.75 | 98.96 | 276,086 | +0.95(+0.96%) |
Apr 28, 2020 | 101.10 | 101.87 | 97.85 | 98.02 | 373,927 | -2.08(-2.08%) |
Apr 27, 2020 | 95.31 | 100.42 | 95.07 | 100.10 | 387,558 | +4.89(+5.14%) |
Apr 24, 2020 | 94.99 | 95.80 | 93.03 | 95.21 | 308,428 | +0.93(+0.98%) |
Apr 23, 2020 | 87.94 | 95.92 | 87.21 | 94.28 | 771,625 | +2.73(+2.99%) |
Apr 22, 2020 | 93.27 | 93.34 | 90.56 | 91.55 | 309,914 | +0.60(+0.66%) |
Apr 21, 2020 | 91.77 | 91.83 | 90.00 | 90.95 | 283,137 | -2.14(-2.30%) |
Apr 20, 2020 | 94.90 | 95.44 | 92.41 | 93.09 | 383,108 | -2.90(-3.02%) |
Apr 17, 2020 | 98.83 | 98.95 | 95.06 | 95.99 | 371,344 | -0.29(-0.30%) |
Apr 16, 2020 | 92.63 | 96.57 | 92.12 | 96.28 | 437,699 | +3.72(+4.01%) |
Apr 15, 2020 | 91.95 | 94.04 | 91.34 | 92.56 | 360,403 | -2.32(-2.44%) |
Apr 14, 2020 | 94.84 | 97.29 | 93.18 | 94.88 | 321,569 | +1.71(+1.84%) |
Apr 13, 2020 | 95.67 | 96.40 | 92.68 | 93.16 | 428,669 | -3.29(-3.41%) |
Apr 09, 2020 | 93.08 | 97.24 | 93.08 | 96.45 | 470,628 | +3.61(+3.89%) |
Apr 08, 2020 | 91.48 | 93.89 | 90.20 | 92.84 | 410,783 | +2.45(+2.71%) |
Apr 07, 2020 | 94.66 | 94.78 | 89.72 | 90.39 | 484,976 | -1.76(-1.91%) |
Apr 06, 2020 | 87.84 | 92.55 | 87.81 | 92.15 | 402,254 | +6.61(+7.72%) |
Apr 03, 2020 | 86.20 | 87.18 | 84.11 | 85.55 | 338,645 | -0.87(-1.01%) |
Apr 02, 2020 | 85.27 | 87.52 | 83.69 | 86.42 | 328,110 | +0.67(+0.78%) |
Apr 01, 2020 | 85.83 | 88.89 | 84.29 | 85.75 | 272,729 | -3.08(-3.46%) |
Mar 31, 2020 | 89.74 | 90.76 | 86.43 | 88.83 | 503,358 | -1.05(-1.17%) |
Mar 30, 2020 | 86.65 | 91.12 | 85.61 | 89.87 | 356,579 | +4.08(+4.75%) |
Mar 27, 2020 | 88.04 | 90.11 | 85.30 | 85.80 | 503,004 | -5.48(-6.00%) |
Mar 26, 2020 | 89.28 | 91.74 | 88.30 | 91.27 | 430,210 | +3.00(+3.40%) |
Mar 25, 2020 | 86.27 | 91.74 | 83.34 | 88.27 | 631,970 | +2.05(+2.37%) |
Mar 24, 2020 | 83.63 | 87.40 | 82.47 | 86.22 | 676,487 | +5.82(+7.24%) |
Mar 23, 2020 | 84.68 | 87.04 | 79.04 | 80.40 | 518,217 | -5.52(-6.43%) |
Mar 20, 2020 | 84.51 | 90.37 | 83.22 | 85.93 | 921,077 | +1.93(+2.29%) |
Mar 19, 2020 | 88.14 | 92.77 | 83.33 | 84.00 | 573,968 | -4.83(-5.44%) |
Mar 18, 2020 | 90.38 | 94.59 | 83.75 | 88.83 | 652,106 | -6.56(-6.88%) |
Mar 17, 2020 | 83.58 | 96.04 | 81.97 | 95.39 | 658,936 | +13.16(+16.00%) |
Mar 16, 2020 | 83.70 | 87.30 | 82.13 | 82.23 | 824,430 | -9.54(-10.40%) |
Mar 13, 2020 | 86.60 | 91.86 | 85.43 | 91.77 | 699,306 | +7.88(+9.39%) |
Mar 12, 2020 | 83.58 | 88.09 | 81.85 | 83.90 | 843,219 | -4.97(-5.59%) |
Mar 11, 2020 | 88.29 | 90.15 | 87.79 | 88.86 | 388,650 | -1.89(-2.08%) |
Mar 10, 2020 | 88.53 | 90.80 | 87.60 | 90.75 | 581,904 | +4.09(+4.72%) |
Mar 09, 2020 | 88.74 | 90.42 | 86.49 | 86.67 | 531,763 | -7.24(-7.71%) |
Mar 06, 2020 | 90.23 | 94.05 | 89.66 | 93.90 | 482,176 | +1.03(+1.11%) |
Mar 05, 2020 | 95.27 | 97.26 | 92.52 | 92.88 | 324,337 | -4.77(-4.89%) |
Mar 04, 2020 | 96.12 | 97.72 | 94.22 | 97.65 | 404,642 | +2.90(+3.06%) |
Mar 03, 2020 | 97.19 | 98.31 | 94.44 | 94.75 | 457,868 | -2.64(-2.71%) |