Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.96 | 93.88 | 89.67 | 93.66 | 727,900 | +2.75(+3.02%) |
May 28, 2020 | 92.60 | 95.47 | 90.45 | 90.91 | 1,784,426 | +0.02(+0.02%) |
May 27, 2020 | 95.15 | 95.41 | 90.30 | 90.89 | 1,076,941 | -5.04(-5.25%) |
May 26, 2020 | 96.34 | 98.54 | 95.34 | 95.93 | 470,205 | +1.64(+1.74%) |
May 22, 2020 | 94.48 | 94.48 | 93.13 | 94.29 | 208,400 | +0.77(+0.82%) |
May 21, 2020 | 100.47 | 100.99 | 93.14 | 93.52 | 402,170 | -7.44(-7.37%) |
May 20, 2020 | 96.67 | 101.23 | 96.08 | 100.96 | 298,332 | +5.51(+5.77%) |
May 19, 2020 | 97.77 | 99.26 | 95.38 | 95.45 | 274,470 | -2.32(-2.37%) |
May 18, 2020 | 91.54 | 98.47 | 91.09 | 97.77 | 320,906 | +7.24(+8.00%) |
May 15, 2020 | 91.51 | 91.99 | 89.36 | 90.53 | 529,900 | -2.47(-2.66%) |
May 14, 2020 | 90.15 | 93.06 | 89.28 | 93.00 | 400,547 | +1.60(+1.75%) |
May 13, 2020 | 94.40 | 95.44 | 90.31 | 91.40 | 308,491 | -3.10(-3.28%) |
May 12, 2020 | 98.34 | 99.57 | 94.43 | 94.50 | 248,798 | -3.56(-3.63%) |
May 11, 2020 | 98.06 | 99.79 | 97.31 | 98.06 | 254,642 | -2.18(-2.17%) |
May 08, 2020 | 97.91 | 100.37 | 97.23 | 100.24 | 204,700 | +4.09(+4.25%) |
May 07, 2020 | 98.12 | 98.80 | 95.59 | 96.15 | 190,968 | -0.04(-0.04%) |
May 06, 2020 | 97.63 | 98.81 | 95.92 | 96.19 | 297,151 | -0.79(-0.81%) |
May 05, 2020 | 91.58 | 98.11 | 91.58 | 96.98 | 586,573 | +7.07(+7.86%) |
May 04, 2020 | 90.59 | 91.76 | 88.74 | 89.91 | 434,678 | -1.85(-2.02%) |
May 01, 2020 | 94.07 | 94.40 | 91.06 | 91.76 | 303,900 | -5.46(-5.62%) |
Apr 30, 2020 | 101.19 | 102.49 | 96.96 | 97.22 | 420,926 | -5.44(-5.30%) |
Apr 29, 2020 | 101.07 | 104.49 | 98.48 | 102.66 | 517,053 | +7.31(+7.67%) |
Apr 28, 2020 | 96.91 | 97.67 | 95.35 | 95.35 | 418,451 | +0.57(+0.60%) |
Apr 27, 2020 | 92.96 | 95.72 | 92.48 | 94.78 | 221,751 | +3.56(+3.90%) |
Apr 24, 2020 | 88.77 | 91.70 | 88.28 | 91.22 | 224,600 | +2.12(+2.38%) |
Apr 23, 2020 | 88.82 | 90.64 | 88.09 | 89.10 | 229,801 | +0.23(+0.26%) |
Apr 22, 2020 | 86.52 | 89.71 | 84.48 | 88.87 | 277,189 | +5.46(+6.55%) |
Apr 21, 2020 | 86.73 | 87.40 | 83.33 | 83.41 | 395,642 | -5.01(-5.67%) |
Apr 20, 2020 | 89.56 | 90.56 | 88.12 | 88.42 | 293,502 | -3.08(-3.37%) |
Apr 17, 2020 | 91.22 | 92.90 | 90.05 | 91.50 | 205,400 | +2.36(+2.65%) |
Apr 16, 2020 | 88.42 | 89.94 | 84.87 | 89.14 | 261,157 | +2.42(+2.79%) |
Apr 15, 2020 | 88.20 | 88.20 | 85.73 | 86.72 | 351,877 | -3.89(-4.29%) |
Apr 14, 2020 | 90.01 | 90.88 | 88.39 | 90.61 | 245,795 | +2.60(+2.95%) |
Apr 13, 2020 | 88.27 | 89.31 | 86.07 | 88.01 | 209,656 | -0.96(-1.08%) |
Apr 09, 2020 | 90.55 | 92.70 | 87.23 | 88.97 | 212,600 | -0.15(-0.17%) |
Apr 08, 2020 | 88.25 | 89.74 | 84.80 | 89.12 | 299,073 | +3.72(+4.36%) |
Apr 07, 2020 | 90.10 | 91.19 | 84.35 | 85.40 | 295,624 | -2.07(-2.37%) |
Apr 06, 2020 | 81.42 | 87.78 | 81.42 | 87.47 | 476,935 | +9.39(+12.03%) |
Apr 03, 2020 | 79.55 | 81.81 | 77.33 | 78.08 | 265,700 | -2.47(-3.07%) |
Apr 02, 2020 | 76.68 | 81.04 | 76.68 | 80.55 | 328,707 | +2.93(+3.77%) |
Apr 01, 2020 | 81.87 | 83.21 | 76.64 | 77.62 | 349,175 | -7.79(-9.12%) |
Mar 31, 2020 | 84.43 | 87.75 | 84.11 | 85.41 | 424,255 | +0.39(+0.46%) |
Mar 30, 2020 | 82.48 | 85.55 | 81.36 | 85.02 | 373,235 | +3.94(+4.86%) |
Mar 27, 2020 | 83.10 | 85.35 | 81.01 | 81.08 | 418,700 | -6.72(-7.65%) |
Mar 26, 2020 | 80.81 | 87.96 | 79.32 | 87.80 | 443,788 | +8.93(+11.32%) |
Mar 25, 2020 | 82.17 | 84.85 | 77.67 | 78.87 | 396,733 | -3.62(-4.39%) |
Mar 24, 2020 | 79.89 | 83.02 | 77.41 | 82.49 | 561,869 | +7.85(+10.52%) |
Mar 23, 2020 | 73.26 | 76.41 | 69.54 | 74.64 | 518,497 | +4.57(+6.52%) |
Mar 20, 2020 | 74.20 | 79.06 | 69.71 | 70.07 | 581,100 | -4.39(-5.90%) |
Mar 19, 2020 | 68.61 | 77.56 | 68.19 | 74.46 | 556,827 | +5.71(+8.31%) |
Mar 18, 2020 | 75.79 | 81.45 | 65.09 | 68.75 | 861,152 | -13.60(-16.51%) |
Mar 17, 2020 | 76.61 | 83.57 | 73.94 | 82.35 | 819,455 | +7.44(+9.93%) |
Mar 16, 2020 | 74.05 | 86.28 | 73.34 | 74.91 | 977,473 | -7.80(-9.43%) |
Mar 13, 2020 | 75.21 | 82.72 | 73.51 | 82.71 | 1,042,300 | +13.26(+19.09%) |
Mar 12, 2020 | 78.48 | 83.00 | 69.40 | 69.45 | 736,688 | -14.36(-17.13%) |
Mar 11, 2020 | 85.60 | 87.17 | 82.86 | 83.81 | 557,865 | -4.90(-5.52%) |
Mar 10, 2020 | 83.38 | 88.81 | 80.40 | 88.71 | 739,280 | +8.51(+10.61%) |
Mar 09, 2020 | 80.79 | 84.79 | 79.86 | 80.20 | 453,769 | -7.30(-8.34%) |
Mar 06, 2020 | 87.95 | 88.97 | 83.67 | 87.50 | 585,200 | -3.47(-3.81%) |
Mar 05, 2020 | 91.99 | 93.55 | 90.14 | 90.97 | 515,798 | -1.09(-1.18%) |
Mar 04, 2020 | 90.09 | 92.12 | 88.11 | 92.06 | 304,897 | +3.92(+4.45%) |
Mar 03, 2020 | 91.98 | 94.27 | 86.46 | 88.14 | 396,682 | -3.65(-3.98%) |