Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 108.13 | 109.23 | 106.60 | 107.93 | 259,440 | -1.52(-1.39%) |
May 28, 2020 | 112.25 | 112.39 | 108.42 | 109.45 | 180,062 | -2.16(-1.93%) |
May 27, 2020 | 111.78 | 112.91 | 110.43 | 111.60 | 239,928 | +2.51(+2.30%) |
May 26, 2020 | 106.77 | 109.69 | 106.77 | 109.10 | 257,772 | +6.21(+6.04%) |
May 22, 2020 | 103.11 | 103.71 | 102.11 | 102.89 | 189,315 | -0.81(-0.78%) |
May 21, 2020 | 100.65 | 104.68 | 100.43 | 103.69 | 287,053 | +2.41(+2.38%) |
May 20, 2020 | 101.24 | 103.12 | 100.75 | 101.28 | 173,504 | +2.18(+2.20%) |
May 19, 2020 | 100.39 | 101.90 | 98.97 | 99.10 | 165,514 | -1.91(-1.89%) |
May 18, 2020 | 99.76 | 101.99 | 99.41 | 101.02 | 163,794 | +5.25(+5.48%) |
May 15, 2020 | 94.37 | 96.57 | 94.10 | 95.76 | 142,255 | +0.02(+0.02%) |
May 14, 2020 | 92.16 | 95.89 | 89.89 | 95.74 | 196,019 | +1.80(+1.91%) |
May 13, 2020 | 96.30 | 97.76 | 93.04 | 93.95 | 229,245 | -3.96(-4.04%) |
May 12, 2020 | 101.89 | 102.80 | 97.68 | 97.90 | 277,370 | -3.23(-3.19%) |
May 11, 2020 | 101.58 | 103.47 | 100.22 | 101.13 | 250,048 | -1.74(-1.69%) |
May 08, 2020 | 100.99 | 103.10 | 99.97 | 102.87 | 217,081 | +3.31(+3.33%) |
May 07, 2020 | 96.86 | 100.61 | 96.86 | 99.56 | 285,412 | +4.28(+4.49%) |
May 06, 2020 | 97.79 | 98.26 | 94.76 | 95.28 | 254,007 | -1.31(-1.35%) |
May 05, 2020 | 97.85 | 99.26 | 96.21 | 96.59 | 226,210 | +0.44(+0.45%) |
May 04, 2020 | 92.31 | 96.44 | 91.58 | 96.15 | 211,994 | +1.50(+1.59%) |
May 01, 2020 | 95.79 | 96.36 | 93.10 | 94.65 | 256,608 | -3.67(-3.73%) |
Apr 30, 2020 | 98.31 | 107.17 | 96.95 | 98.32 | 431,976 | -1.84(-1.84%) |
Apr 29, 2020 | 98.60 | 100.21 | 97.32 | 100.16 | 228,177 | +4.68(+4.90%) |
Apr 28, 2020 | 94.86 | 97.24 | 94.86 | 95.48 | 271,415 | +3.04(+3.29%) |
Apr 27, 2020 | 91.52 | 94.32 | 91.52 | 92.44 | 317,747 | +1.55(+1.71%) |
Apr 24, 2020 | 90.28 | 91.48 | 89.11 | 90.89 | 333,971 | +1.41(+1.58%) |
Apr 23, 2020 | 91.40 | 93.00 | 89.36 | 89.48 | 172,554 | -0.71(-0.79%) |
Apr 22, 2020 | 90.06 | 91.01 | 88.09 | 90.19 | 241,046 | +3.14(+3.61%) |
Apr 21, 2020 | 88.42 | 88.90 | 86.83 | 87.05 | 240,349 | -4.08(-4.48%) |
Apr 20, 2020 | 90.10 | 92.79 | 89.89 | 91.13 | 242,103 | -1.00(-1.09%) |
Apr 17, 2020 | 91.53 | 93.96 | 90.13 | 92.13 | 255,763 | +5.11(+5.87%) |
Apr 16, 2020 | 85.17 | 87.09 | 84.92 | 87.02 | 284,644 | +1.11(+1.29%) |
Apr 15, 2020 | 89.61 | 89.79 | 85.71 | 85.91 | 217,102 | -7.64(-8.16%) |
Apr 14, 2020 | 95.21 | 97.53 | 92.44 | 93.55 | 254,052 | +1.11(+1.20%) |
Apr 13, 2020 | 95.39 | 95.82 | 91.47 | 92.44 | 208,445 | -4.20(-4.35%) |
Apr 09, 2020 | 94.60 | 98.99 | 94.33 | 96.64 | 311,248 | +4.38(+4.75%) |
Apr 08, 2020 | 85.08 | 92.88 | 84.11 | 92.26 | 262,011 | +8.94(+10.73%) |
Apr 07, 2020 | 85.09 | 88.02 | 83.07 | 83.32 | 347,833 | +0.92(+1.11%) |
Apr 06, 2020 | 80.17 | 84.22 | 79.90 | 82.40 | 421,073 | +6.06(+7.93%) |
Apr 03, 2020 | 77.18 | 79.78 | 74.27 | 76.35 | 527,590 | -1.96(-2.50%) |
Apr 02, 2020 | 78.36 | 81.31 | 77.05 | 78.31 | 527,611 | -1.32(-1.66%) |
Apr 01, 2020 | 79.89 | 81.76 | 78.68 | 79.63 | 279,650 | -4.09(-4.88%) |
Mar 31, 2020 | 85.48 | 87.40 | 82.82 | 83.72 | 472,588 | -2.11(-2.46%) |
Mar 30, 2020 | 84.98 | 87.40 | 80.53 | 85.83 | 434,861 | +0.71(+0.83%) |
Mar 27, 2020 | 79.11 | 89.97 | 78.22 | 85.12 | 521,989 | +1.78(+2.13%) |
Mar 26, 2020 | 76.50 | 83.34 | 76.10 | 83.34 | 434,170 | +6.84(+8.94%) |
Mar 25, 2020 | 75.79 | 80.28 | 74.59 | 76.50 | 404,440 | +1.20(+1.60%) |
Mar 24, 2020 | 67.76 | 75.47 | 66.53 | 75.30 | 505,615 | +11.45(+17.93%) |
Mar 23, 2020 | 59.54 | 66.62 | 57.91 | 63.85 | 591,845 | +4.85(+8.23%) |
Mar 20, 2020 | 67.61 | 68.54 | 58.12 | 58.99 | 888,407 | -8.21(-12.22%) |
Mar 19, 2020 | 68.66 | 70.56 | 64.74 | 67.21 | 523,315 | -2.61(-3.74%) |
Mar 18, 2020 | 77.47 | 80.05 | 68.13 | 69.82 | 626,707 | -13.87(-16.57%) |
Mar 17, 2020 | 82.16 | 86.10 | 78.78 | 83.69 | 572,729 | +3.24(+4.02%) |
Mar 16, 2020 | 81.26 | 88.11 | 80.43 | 80.45 | 398,625 | -12.95(-13.87%) |
Mar 13, 2020 | 89.85 | 94.51 | 86.46 | 93.41 | 331,012 | +8.88(+10.50%) |
Mar 12, 2020 | 84.99 | 87.73 | 78.98 | 84.53 | 700,871 | -7.22(-7.87%) |
Mar 11, 2020 | 94.50 | 94.79 | 90.64 | 91.75 | 334,685 | -5.63(-5.78%) |
Mar 10, 2020 | 98.20 | 98.20 | 93.40 | 97.38 | 291,197 | +3.26(+3.47%) |
Mar 09, 2020 | 94.27 | 96.27 | 88.00 | 94.12 | 431,733 | -10.11(-9.70%) |
Mar 06, 2020 | 101.91 | 106.06 | 100.94 | 104.22 | 516,704 | -1.93(-1.82%) |
Mar 05, 2020 | 107.42 | 107.42 | 105.38 | 106.15 | 377,054 | -4.82(-4.35%) |
Mar 04, 2020 | 108.67 | 111.10 | 107.45 | 110.98 | 195,106 | +4.04(+3.78%) |
Mar 03, 2020 | 109.52 | 111.93 | 105.47 | 106.94 | 289,391 | -3.04(-2.76%) |