Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.94 | 108.96 | 106.99 | 108.79 | 728,910 | +0.27(+0.25%) |
May 28, 2020 | 110.88 | 110.88 | 108.12 | 108.53 | 1,463,949 | -1.32(-1.21%) |
May 27, 2020 | 109.29 | 109.98 | 106.18 | 109.85 | 433,246 | +2.25(+2.09%) |
May 26, 2020 | 108.45 | 108.70 | 107.43 | 107.60 | 435,100 | +2.65(+2.52%) |
May 22, 2020 | 104.81 | 105.08 | 103.75 | 104.95 | 927,952 | +0.41(+0.39%) |
May 21, 2020 | 104.37 | 104.94 | 103.20 | 104.54 | 1,383,239 | +0.25(+0.24%) |
May 20, 2020 | 103.86 | 104.81 | 103.53 | 104.29 | 715,173 | +2.28(+2.23%) |
May 19, 2020 | 102.81 | 104.06 | 102.01 | 102.02 | 345,823 | -1.22(-1.18%) |
May 18, 2020 | 101.94 | 103.60 | 101.83 | 103.24 | 368,754 | +4.86(+4.94%) |
May 15, 2020 | 96.51 | 98.64 | 95.92 | 98.38 | 1,535,990 | +1.19(+1.23%) |
May 14, 2020 | 94.12 | 97.23 | 92.75 | 97.18 | 344,370 | +0.95(+0.99%) |
May 13, 2020 | 98.76 | 99.10 | 94.79 | 96.23 | 453,647 | -3.24(-3.26%) |
May 12, 2020 | 103.07 | 103.40 | 99.47 | 99.47 | 531,174 | -3.28(-3.19%) |
May 11, 2020 | 101.70 | 103.47 | 101.32 | 102.75 | 2,585,910 | -0.09(-0.09%) |
May 08, 2020 | 101.30 | 102.99 | 100.77 | 102.84 | 778,435 | +3.14(+3.15%) |
May 07, 2020 | 99.08 | 100.54 | 99.08 | 99.70 | 405,368 | +1.96(+2.01%) |
May 06, 2020 | 98.72 | 99.04 | 97.46 | 97.74 | 318,667 | -0.30(-0.30%) |
May 05, 2020 | 98.65 | 100.03 | 97.76 | 98.03 | 453,365 | +1.01(+1.04%) |
May 04, 2020 | 95.37 | 97.17 | 94.65 | 97.02 | 294,844 | +0.56(+0.58%) |
May 01, 2020 | 97.96 | 98.10 | 95.27 | 96.46 | 317,816 | -3.41(-3.42%) |
Apr 30, 2020 | 101.53 | 101.70 | 99.87 | 99.87 | 388,072 | -2.97(-2.89%) |
Apr 29, 2020 | 101.23 | 103.48 | 100.45 | 102.84 | 392,909 | +4.33(+4.39%) |
Apr 28, 2020 | 100.16 | 100.55 | 97.54 | 98.52 | 352,180 | +0.51(+0.53%) |
Apr 27, 2020 | 95.39 | 98.57 | 95.34 | 98.00 | 435,154 | +3.63(+3.85%) |
Apr 24, 2020 | 93.73 | 94.89 | 92.73 | 94.37 | 297,146 | +1.31(+1.40%) |
Apr 23, 2020 | 92.94 | 94.59 | 92.66 | 93.07 | 496,512 | +0.68(+0.73%) |
Apr 22, 2020 | 92.73 | 92.94 | 91.63 | 92.39 | 324,011 | +1.68(+1.85%) |
Apr 21, 2020 | 91.40 | 92.45 | 89.96 | 90.71 | 517,735 | -2.82(-3.02%) |
Apr 20, 2020 | 92.93 | 95.12 | 92.67 | 93.53 | 511,448 | -1.11(-1.17%) |
Apr 17, 2020 | 94.35 | 94.90 | 93.38 | 94.64 | 600,378 | +3.57(+3.92%) |
Apr 16, 2020 | 91.48 | 91.76 | 89.60 | 91.07 | 533,678 | -0.02(-0.02%) |
Apr 15, 2020 | 91.23 | 91.89 | 90.52 | 91.08 | 595,343 | -3.15(-3.34%) |
Apr 14, 2020 | 94.36 | 95.38 | 93.10 | 94.23 | 594,903 | +2.42(+2.64%) |
Apr 13, 2020 | 93.38 | 93.98 | 90.36 | 91.81 | 654,554 | -2.05(-2.18%) |
Apr 09, 2020 | 92.82 | 95.02 | 92.16 | 93.86 | 660,080 | +3.36(+3.72%) |
Apr 08, 2020 | 87.37 | 90.82 | 87.05 | 90.49 | 558,144 | +4.16(+4.82%) |
Apr 07, 2020 | 89.13 | 90.47 | 86.22 | 86.33 | 830,214 | +0.42(+0.49%) |
Apr 06, 2020 | 82.73 | 86.22 | 82.67 | 85.91 | 2,111,931 | +6.41(+8.07%) |
Apr 03, 2020 | 81.24 | 82.23 | 78.37 | 79.50 | 535,849 | -2.23(-2.73%) |
Apr 02, 2020 | 80.46 | 83.55 | 79.64 | 81.73 | 419,156 | +0.65(+0.80%) |
Apr 01, 2020 | 82.61 | 83.37 | 80.26 | 81.08 | 677,984 | -5.21(-6.04%) |
Mar 31, 2020 | 87.01 | 87.84 | 84.97 | 86.29 | 634,307 | -0.92(-1.05%) |
Mar 30, 2020 | 85.95 | 87.39 | 84.10 | 87.21 | 653,485 | +1.56(+1.83%) |
Mar 27, 2020 | 85.59 | 87.60 | 84.12 | 85.64 | 1,033,401 | -2.72(-3.07%) |
Mar 26, 2020 | 84.51 | 88.70 | 84.23 | 88.36 | 1,148,942 | +4.66(+5.56%) |
Mar 25, 2020 | 82.48 | 86.72 | 80.51 | 83.70 | 837,086 | +2.39(+2.94%) |
Mar 24, 2020 | 77.58 | 81.34 | 77.58 | 81.31 | 884,250 | +7.62(+10.34%) |
Mar 23, 2020 | 74.97 | 75.54 | 71.35 | 73.69 | 1,166,540 | -1.55(-2.06%) |
Mar 20, 2020 | 78.75 | 81.16 | 75.03 | 75.25 | 893,544 | -2.43(-3.12%) |
Mar 19, 2020 | 73.05 | 78.83 | 71.15 | 77.67 | 914,085 | +4.08(+5.55%) |
Mar 18, 2020 | 76.81 | 78.67 | 70.57 | 73.59 | 1,272,495 | -8.19(-10.02%) |
Mar 17, 2020 | 79.74 | 82.34 | 75.95 | 81.78 | 1,100,757 | +2.82(+3.57%) |
Mar 16, 2020 | 81.17 | 84.19 | 77.76 | 78.96 | 1,298,274 | -12.18(-13.36%) |
Mar 13, 2020 | 89.93 | 91.14 | 83.64 | 91.14 | 1,148,466 | +6.16(+7.25%) |
Mar 12, 2020 | 88.25 | 90.53 | 84.90 | 84.98 | 1,285,402 | -9.95(-10.48%) |
Mar 11, 2020 | 98.54 | 99.37 | 93.85 | 94.93 | 673,019 | -6.39(-6.31%) |
Mar 10, 2020 | 100.76 | 101.34 | 96.35 | 101.32 | 754,478 | +3.55(+3.63%) |
Mar 09, 2020 | 102.61 | 102.61 | 97.40 | 97.77 | 892,410 | -10.06(-9.33%) |
Mar 06, 2020 | 107.06 | 108.93 | 105.52 | 107.84 | 900,902 | -2.48(-2.25%) |
Mar 05, 2020 | 111.53 | 112.18 | 109.20 | 110.32 | 409,007 | -3.65(-3.20%) |
Mar 04, 2020 | 112.53 | 113.98 | 111.28 | 113.97 | 289,766 | +3.33(+3.01%) |
Mar 03, 2020 | 113.33 | 115.05 | 109.44 | 110.64 | 465,225 | -2.38(-2.10%) |