Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.02 | 95.98 | 94.43 | 95.25 | 486,137 | -0.84(-0.88%) |
May 28, 2020 | 97.77 | 98.55 | 96.06 | 96.10 | 429,644 | -0.82(-0.84%) |
May 27, 2020 | 99.43 | 99.46 | 95.89 | 96.91 | 399,030 | +1.43(+1.50%) |
May 26, 2020 | 97.44 | 98.11 | 95.13 | 95.48 | 428,457 | +1.36(+1.44%) |
May 22, 2020 | 93.65 | 94.60 | 92.21 | 94.13 | 488,398 | +0.85(+0.92%) |
May 21, 2020 | 92.93 | 94.67 | 92.51 | 93.27 | 606,722 | +0.14(+0.15%) |
May 20, 2020 | 91.98 | 93.96 | 90.95 | 93.13 | 607,418 | +2.72(+3.01%) |
May 19, 2020 | 90.29 | 92.65 | 89.77 | 90.41 | 841,807 | -0.29(-0.32%) |
May 18, 2020 | 87.56 | 91.50 | 87.38 | 90.70 | 779,445 | +6.63(+7.88%) |
May 15, 2020 | 81.21 | 84.14 | 80.05 | 84.07 | 2,092,858 | +1.90(+2.31%) |
May 14, 2020 | 79.72 | 82.40 | 77.41 | 82.17 | 725,779 | +1.19(+1.47%) |
May 13, 2020 | 85.13 | 85.28 | 80.08 | 80.98 | 1,104,069 | -4.93(-5.74%) |
May 12, 2020 | 90.85 | 91.21 | 85.89 | 85.91 | 581,628 | -4.89(-5.39%) |
May 11, 2020 | 90.15 | 91.47 | 88.10 | 90.80 | 517,853 | -0.37(-0.40%) |
May 08, 2020 | 93.13 | 93.59 | 90.33 | 91.17 | 565,587 | +0.19(+0.21%) |
May 07, 2020 | 91.06 | 94.61 | 90.67 | 90.97 | 564,515 | +0.62(+0.68%) |
May 06, 2020 | 96.82 | 97.35 | 89.83 | 90.36 | 922,145 | -3.85(-4.08%) |
May 05, 2020 | 93.24 | 95.65 | 93.22 | 94.20 | 781,739 | +1.93(+2.09%) |
May 04, 2020 | 94.24 | 94.39 | 91.07 | 92.28 | 488,505 | -2.14(-2.27%) |
May 01, 2020 | 96.28 | 97.28 | 93.67 | 94.42 | 477,265 | -3.62(-3.69%) |
Apr 30, 2020 | 98.82 | 100.89 | 97.90 | 98.03 | 407,078 | -3.22(-3.18%) |
Apr 29, 2020 | 103.35 | 103.61 | 101.19 | 101.25 | 325,305 | +0.14(+0.14%) |
Apr 28, 2020 | 102.08 | 103.87 | 101.01 | 101.12 | 465,719 | +1.12(+1.12%) |
Apr 27, 2020 | 96.97 | 101.30 | 96.97 | 100.00 | 573,121 | +3.43(+3.55%) |
Apr 24, 2020 | 95.04 | 97.30 | 93.50 | 96.57 | 482,250 | +3.14(+3.36%) |
Apr 23, 2020 | 95.51 | 96.14 | 93.00 | 93.43 | 451,641 | -1.61(-1.70%) |
Apr 22, 2020 | 96.04 | 96.80 | 92.59 | 95.04 | 742,120 | +1.71(+1.83%) |
Apr 21, 2020 | 92.97 | 95.88 | 92.74 | 93.34 | 439,513 | -1.73(-1.82%) |
Apr 20, 2020 | 95.74 | 96.68 | 93.36 | 95.06 | 508,025 | -2.57(-2.64%) |
Apr 17, 2020 | 96.04 | 97.90 | 95.37 | 97.64 | 507,392 | +4.83(+5.20%) |
Apr 16, 2020 | 93.22 | 94.67 | 91.78 | 92.81 | 511,467 | -0.77(-0.82%) |
Apr 15, 2020 | 96.98 | 97.57 | 93.08 | 93.58 | 395,768 | -5.79(-5.83%) |
Apr 14, 2020 | 102.33 | 103.91 | 97.95 | 99.37 | 409,512 | -0.81(-0.81%) |
Apr 13, 2020 | 103.17 | 103.35 | 100.11 | 100.18 | 347,986 | -3.53(-3.40%) |
Apr 09, 2020 | 99.90 | 105.88 | 98.74 | 103.71 | 383,199 | +5.23(+5.31%) |
Apr 08, 2020 | 96.99 | 99.21 | 95.82 | 98.48 | 336,948 | +2.43(+2.53%) |
Apr 07, 2020 | 98.83 | 102.08 | 95.83 | 96.05 | 456,072 | +0.15(+0.15%) |
Apr 06, 2020 | 94.87 | 96.58 | 92.16 | 95.90 | 571,382 | +4.78(+5.25%) |
Apr 03, 2020 | 91.24 | 93.08 | 90.02 | 91.12 | 312,433 | -1.21(-1.31%) |
Apr 02, 2020 | 93.19 | 96.85 | 91.18 | 92.33 | 660,504 | -1.90(-2.02%) |
Apr 01, 2020 | 92.74 | 95.31 | 92.47 | 94.23 | 627,048 | -1.82(-1.89%) |
Mar 31, 2020 | 98.14 | 98.22 | 94.42 | 96.05 | 818,125 | -2.99(-3.02%) |
Mar 30, 2020 | 96.47 | 100.27 | 91.81 | 99.04 | 388,737 | +2.43(+2.51%) |
Mar 27, 2020 | 94.23 | 99.94 | 93.29 | 96.61 | 443,562 | -0.60(-0.62%) |
Mar 26, 2020 | 91.51 | 97.86 | 91.23 | 97.21 | 517,500 | +5.27(+5.73%) |
Mar 25, 2020 | 89.41 | 95.57 | 88.89 | 91.94 | 647,389 | +1.40(+1.55%) |
Mar 24, 2020 | 89.72 | 92.80 | 87.37 | 90.54 | 753,973 | +4.56(+5.30%) |
Mar 23, 2020 | 84.52 | 90.45 | 81.63 | 85.98 | 859,970 | +1.97(+2.34%) |
Mar 20, 2020 | 76.95 | 86.61 | 74.06 | 84.02 | 1,173,223 | +7.02(+9.12%) |
Mar 19, 2020 | 73.51 | 78.87 | 70.38 | 76.99 | 957,869 | +2.80(+3.77%) |
Mar 18, 2020 | 79.65 | 83.33 | 72.99 | 74.20 | 941,275 | -11.16(-13.07%) |
Mar 17, 2020 | 79.80 | 87.54 | 77.26 | 85.36 | 1,152,719 | +7.94(+10.25%) |
Mar 16, 2020 | 85.82 | 92.41 | 76.89 | 77.42 | 1,049,936 | -19.04(-19.74%) |
Mar 13, 2020 | 94.44 | 96.63 | 90.03 | 96.46 | 621,615 | +7.31(+8.20%) |
Mar 12, 2020 | 92.41 | 96.23 | 88.00 | 89.15 | 776,495 | -10.86(-10.86%) |
Mar 11, 2020 | 102.14 | 103.28 | 98.82 | 100.01 | 496,060 | -5.09(-4.84%) |
Mar 10, 2020 | 103.97 | 105.20 | 100.46 | 105.09 | 540,729 | +4.47(+4.44%) |
Mar 09, 2020 | 104.27 | 106.58 | 99.42 | 100.63 | 783,874 | -9.82(-8.89%) |
Mar 06, 2020 | 107.19 | 111.01 | 106.96 | 110.44 | 507,500 | -1.02(-0.92%) |
Mar 05, 2020 | 113.64 | 114.35 | 109.61 | 111.47 | 482,796 | -5.58(-4.77%) |
Mar 04, 2020 | 115.58 | 117.15 | 113.27 | 117.05 | 578,012 | +3.32(+2.92%) |
Mar 03, 2020 | 117.53 | 119.64 | 113.39 | 113.73 | 599,352 | -4.28(-3.63%) |