Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.88 | 106.29 | 103.71 | 106.27 | 20,220 | +2.56(+2.47%) |
May 28, 2020 | 104.07 | 105.77 | 103.43 | 103.71 | 39,209 | -0.25(-0.24%) |
May 27, 2020 | 103.42 | 104.09 | 99.93 | 103.96 | 23,609 | +0.86(+0.84%) |
May 26, 2020 | 104.60 | 104.70 | 102.89 | 103.09 | 29,560 | +0.68(+0.66%) |
May 22, 2020 | 100.95 | 102.55 | 100.95 | 102.42 | 14,285 | +1.43(+1.42%) |
May 21, 2020 | 101.52 | 101.67 | 100.40 | 100.98 | 16,957 | -0.41(-0.40%) |
May 20, 2020 | 100.60 | 101.91 | 100.60 | 101.39 | 25,637 | +2.26(+2.28%) |
May 19, 2020 | 99.32 | 100.86 | 99.14 | 99.14 | 15,851 | +0.04(+0.04%) |
May 18, 2020 | 99.23 | 100.34 | 99.02 | 99.10 | 38,430 | +1.89(+1.94%) |
May 15, 2020 | 94.75 | 97.44 | 94.75 | 97.21 | 21,226 | +1.75(+1.83%) |
May 14, 2020 | 93.94 | 95.46 | 92.02 | 95.46 | 36,518 | +0.69(+0.72%) |
May 13, 2020 | 97.79 | 97.79 | 93.47 | 94.77 | 71,761 | -2.87(-2.94%) |
May 12, 2020 | 100.97 | 100.97 | 97.61 | 97.64 | 49,434 | -2.70(-2.69%) |
May 11, 2020 | 98.90 | 100.97 | 98.90 | 100.34 | 23,238 | +0.65(+0.65%) |
May 08, 2020 | 99.77 | 99.94 | 98.46 | 99.69 | 40,038 | +1.09(+1.11%) |
May 07, 2020 | 96.45 | 98.94 | 96.45 | 98.60 | 30,682 | +3.22(+3.38%) |
May 06, 2020 | 94.61 | 96.15 | 94.39 | 95.38 | 49,738 | +1.59(+1.70%) |
May 05, 2020 | 93.46 | 95.00 | 93.10 | 93.79 | 25,260 | +1.73(+1.88%) |
May 04, 2020 | 90.14 | 92.06 | 89.65 | 92.06 | 18,864 | +1.24(+1.37%) |
May 01, 2020 | 92.39 | 92.64 | 90.21 | 90.82 | 36,618 | -3.32(-3.53%) |
Apr 30, 2020 | 95.01 | 95.01 | 93.83 | 94.14 | 31,605 | -1.40(-1.47%) |
Apr 29, 2020 | 93.15 | 95.91 | 93.12 | 95.54 | 82,507 | +4.01(+4.38%) |
Apr 28, 2020 | 93.55 | 94.03 | 90.77 | 91.53 | 42,088 | -0.82(-0.88%) |
Apr 27, 2020 | 90.92 | 92.68 | 90.74 | 92.35 | 41,139 | +2.55(+2.85%) |
Apr 24, 2020 | 89.28 | 90.01 | 88.41 | 89.79 | 40,038 | +1.18(+1.33%) |
Apr 23, 2020 | 88.76 | 89.80 | 88.47 | 88.61 | 18,368 | +0.40(+0.45%) |
Apr 22, 2020 | 87.48 | 88.68 | 87.36 | 88.21 | 29,380 | +2.39(+2.78%) |
Apr 21, 2020 | 88.11 | 88.21 | 85.14 | 85.83 | 22,776 | -3.82(-4.26%) |
Apr 20, 2020 | 88.28 | 90.94 | 88.28 | 89.64 | 23,714 | -0.05(-0.06%) |
Apr 17, 2020 | 88.04 | 89.96 | 88.04 | 89.69 | 30,481 | +2.77(+3.19%) |
Apr 16, 2020 | 87.32 | 87.62 | 86.17 | 86.92 | 46,709 | +0.06(+0.07%) |
Apr 15, 2020 | 87.01 | 87.27 | 85.67 | 86.86 | 19,235 | -1.43(-1.62%) |
Apr 14, 2020 | 87.13 | 88.65 | 87.11 | 88.29 | 25,287 | +2.80(+3.28%) |
Apr 13, 2020 | 85.75 | 85.75 | 84.00 | 85.49 | 18,061 | -0.57(-0.66%) |
Apr 09, 2020 | 85.56 | 87.59 | 85.32 | 86.05 | 52,211 | +1.68(+1.99%) |
Apr 08, 2020 | 81.78 | 84.55 | 81.57 | 84.37 | 30,610 | +3.50(+4.33%) |
Apr 07, 2020 | 83.95 | 84.48 | 80.88 | 80.88 | 28,173 | -0.36(-0.44%) |
Apr 06, 2020 | 77.64 | 81.57 | 77.64 | 81.23 | 56,264 | +5.97(+7.94%) |
Apr 03, 2020 | 76.69 | 77.07 | 74.47 | 75.26 | 12,172 | -1.79(-2.32%) |
Apr 02, 2020 | 76.87 | 77.85 | 75.64 | 77.05 | 26,372 | +0.05(+0.06%) |
Apr 01, 2020 | 78.32 | 79.74 | 76.38 | 77.00 | 31,769 | -4.60(-5.64%) |
Mar 31, 2020 | 83.01 | 83.69 | 80.65 | 81.60 | 69,509 | -1.39(-1.68%) |
Mar 30, 2020 | 81.46 | 83.00 | 81.46 | 82.99 | 28,765 | +1.78(+2.19%) |
Mar 27, 2020 | 81.90 | 83.00 | 80.46 | 81.21 | 51,104 | -2.68(-3.20%) |
Mar 26, 2020 | 80.14 | 83.96 | 80.14 | 83.90 | 80,850 | +4.53(+5.71%) |
Mar 25, 2020 | 79.71 | 82.42 | 77.99 | 79.36 | 36,451 | +0.54(+0.69%) |
Mar 24, 2020 | 76.09 | 78.82 | 75.93 | 78.82 | 57,370 | +6.17(+8.49%) |
Mar 23, 2020 | 72.52 | 73.47 | 69.68 | 72.65 | 70,986 | +0.57(+0.79%) |
Mar 20, 2020 | 75.16 | 77.09 | 71.95 | 72.08 | 139,546 | -1.62(-2.20%) |
Mar 19, 2020 | 69.39 | 74.46 | 68.31 | 73.71 | 27,747 | +4.43(+6.39%) |
Mar 18, 2020 | 70.11 | 72.79 | 66.86 | 69.28 | 49,543 | -5.43(-7.26%) |
Mar 17, 2020 | 72.19 | 75.11 | 69.22 | 74.71 | 39,537 | +3.95(+5.59%) |
Mar 16, 2020 | 71.99 | 75.87 | 69.83 | 70.75 | 47,093 | -10.15(-12.55%) |
Mar 13, 2020 | 80.69 | 81.32 | 74.68 | 80.90 | 49,108 | +4.35(+5.69%) |
Mar 12, 2020 | 78.54 | 80.56 | 75.98 | 76.55 | 76,965 | -8.29(-9.77%) |
Mar 11, 2020 | 87.27 | 87.94 | 83.45 | 84.84 | 46,270 | -4.58(-5.12%) |
Mar 10, 2020 | 89.42 | 89.42 | 85.32 | 89.42 | 39,555 | +2.94(+3.40%) |
Mar 09, 2020 | 86.72 | 89.52 | 85.94 | 86.48 | 59,685 | -7.68(-8.16%) |
Mar 06, 2020 | 94.52 | 95.33 | 91.92 | 94.16 | 149,651 | -2.98(-3.07%) |
Mar 05, 2020 | 97.80 | 99.07 | 96.64 | 97.14 | 11,220 | -2.83(-2.83%) |
Mar 04, 2020 | 98.79 | 99.98 | 97.80 | 99.97 | 36,056 | +2.98(+3.07%) |
Mar 03, 2020 | 100.18 | 100.88 | 95.80 | 96.99 | 25,576 | -2.88(-2.88%) |