Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.69 | 113.61 | 111.57 | 113.07 | 22,857 | -0.42(-0.37%) |
May 28, 2020 | 115.58 | 115.58 | 113.25 | 113.49 | 4,988 | -1.40(-1.22%) |
May 27, 2020 | 114.93 | 114.93 | 113.50 | 114.89 | 13,985 | +3.55(+3.18%) |
May 26, 2020 | 110.38 | 112.09 | 110.38 | 111.34 | 7,701 | +5.18(+4.88%) |
May 22, 2020 | 106.81 | 106.81 | 105.46 | 106.16 | 16,783 | -0.16(-0.15%) |
May 21, 2020 | 106.19 | 107.25 | 106.19 | 106.32 | 20,545 | -0.02(-0.02%) |
May 20, 2020 | 105.95 | 107.20 | 105.95 | 106.34 | 16,235 | +1.99(+1.90%) |
May 19, 2020 | 105.87 | 106.21 | 104.35 | 104.35 | 5,973 | -1.26(-1.19%) |
May 18, 2020 | 102.34 | 105.77 | 102.34 | 105.61 | 4,179 | +6.74(+6.82%) |
May 15, 2020 | 98.52 | 99.40 | 98.48 | 98.87 | 3,191 | +0.04(+0.04%) |
May 14, 2020 | 95.96 | 98.92 | 94.21 | 98.83 | 25,689 | +1.51(+1.55%) |
May 13, 2020 | 99.81 | 99.81 | 96.70 | 97.31 | 6,205 | -3.15(-3.13%) |
May 12, 2020 | 103.51 | 103.51 | 100.45 | 100.46 | 3,593 | -3.28(-3.16%) |
May 11, 2020 | 103.21 | 104.47 | 103.21 | 103.74 | 14,359 | -1.59(-1.51%) |
May 08, 2020 | 104.27 | 105.39 | 104.27 | 105.33 | 75,987 | +3.10(+3.03%) |
May 07, 2020 | 101.78 | 103.43 | 101.78 | 102.23 | 3,871 | +1.37(+1.36%) |
May 06, 2020 | 101.51 | 101.90 | 100.85 | 100.86 | 75,139 | -1.22(-1.20%) |
May 05, 2020 | 102.80 | 103.51 | 102.08 | 102.08 | 15,315 | +0.24(+0.23%) |
May 04, 2020 | 101.57 | 101.84 | 100.06 | 101.84 | 26,381 | -1.17(-1.13%) |
May 01, 2020 | 104.47 | 104.47 | 102.44 | 103.01 | 6,074 | -3.41(-3.20%) |
Apr 30, 2020 | 106.85 | 107.89 | 105.87 | 106.41 | 7,175 | -2.53(-2.32%) |
Apr 29, 2020 | 108.41 | 109.65 | 108.41 | 108.94 | 4,701 | +3.03(+2.86%) |
Apr 28, 2020 | 105.15 | 106.41 | 104.92 | 105.91 | 3,651 | +2.65(+2.57%) |
Apr 27, 2020 | 101.30 | 103.54 | 101.08 | 103.26 | 7,721 | +3.06(+3.06%) |
Apr 24, 2020 | 100.00 | 100.41 | 99.12 | 100.19 | 3,809 | +0.99(+1.00%) |
Apr 23, 2020 | 100.02 | 100.57 | 99.20 | 99.20 | 3,675 | +0.72(+0.73%) |
Apr 22, 2020 | 97.98 | 98.72 | 97.85 | 98.48 | 8,974 | +1.33(+1.37%) |
Apr 21, 2020 | 97.74 | 98.27 | 96.91 | 97.15 | 5,410 | -2.31(-2.33%) |
Apr 20, 2020 | 100.19 | 101.31 | 99.32 | 99.46 | 18,684 | -2.75(-2.69%) |
Apr 17, 2020 | 100.65 | 102.41 | 100.65 | 102.21 | 17,503 | +4.22(+4.30%) |
Apr 16, 2020 | 98.54 | 98.54 | 96.25 | 98.00 | 9,955 | -0.44(-0.44%) |
Apr 15, 2020 | 98.64 | 99.05 | 97.24 | 98.43 | 22,436 | -3.25(-3.20%) |
Apr 14, 2020 | 101.48 | 102.39 | 100.68 | 101.69 | 10,659 | +2.11(+2.12%) |
Apr 13, 2020 | 102.31 | 102.31 | 98.67 | 99.58 | 7,080 | -3.17(-3.08%) |
Apr 09, 2020 | 103.77 | 104.22 | 101.91 | 102.75 | 43,553 | +1.72(+1.70%) |
Apr 08, 2020 | 98.20 | 101.27 | 98.20 | 101.03 | 10,527 | +3.13(+3.19%) |
Apr 07, 2020 | 100.84 | 101.84 | 97.86 | 97.90 | 30,927 | +0.99(+1.02%) |
Apr 06, 2020 | 94.71 | 97.50 | 94.71 | 96.91 | 17,131 | +6.06(+6.67%) |
Apr 03, 2020 | 91.24 | 91.24 | 89.75 | 90.85 | 5,354 | -1.35(-1.46%) |
Apr 02, 2020 | 89.28 | 92.85 | 89.28 | 92.20 | 34,014 | +1.19(+1.31%) |
Apr 01, 2020 | 90.80 | 92.11 | 89.96 | 91.00 | 9,181 | -4.25(-4.47%) |
Mar 31, 2020 | 95.66 | 97.43 | 95.26 | 95.26 | 13,758 | -1.43(-1.48%) |
Mar 30, 2020 | 95.21 | 96.81 | 93.95 | 96.68 | 13,506 | +2.02(+2.13%) |
Mar 27, 2020 | 95.55 | 96.48 | 94.14 | 94.66 | 29,344 | -4.04(-4.09%) |
Mar 26, 2020 | 95.33 | 98.95 | 95.31 | 98.70 | 18,164 | +5.24(+5.61%) |
Mar 25, 2020 | 92.14 | 96.79 | 89.11 | 93.46 | 24,300 | +3.53(+3.92%) |
Mar 24, 2020 | 83.91 | 90.11 | 83.91 | 89.93 | 33,279 | +10.79(+13.63%) |
Mar 23, 2020 | 83.23 | 83.23 | 78.30 | 79.14 | 50,151 | -4.14(-4.97%) |
Mar 20, 2020 | 89.25 | 89.40 | 83.26 | 83.28 | 8,389 | -4.89(-5.54%) |
Mar 19, 2020 | 87.30 | 88.98 | 84.44 | 88.17 | 60,100 | +0.79(+0.91%) |
Mar 18, 2020 | 89.38 | 89.38 | 82.77 | 87.38 | 30,051 | -7.77(-8.17%) |
Mar 17, 2020 | 92.94 | 95.65 | 90.15 | 95.15 | 84,322 | +3.78(+4.14%) |
Mar 16, 2020 | 91.10 | 96.29 | 89.46 | 91.36 | 41,140 | -9.86(-9.74%) |
Mar 13, 2020 | 101.42 | 101.42 | 95.69 | 101.23 | 22,475 | +5.27(+5.49%) |
Mar 12, 2020 | 97.67 | 99.62 | 93.92 | 95.96 | 33,137 | -10.46(-9.83%) |
Mar 11, 2020 | 108.62 | 108.62 | 105.38 | 106.42 | 20,549 | -5.52(-4.93%) |
Mar 10, 2020 | 109.94 | 111.94 | 105.93 | 111.94 | 16,721 | +5.94(+5.60%) |
Mar 09, 2020 | 110.95 | 110.95 | 104.39 | 106.00 | 47,475 | -10.07(-8.68%) |
Mar 06, 2020 | 113.32 | 116.22 | 113.03 | 116.07 | 25,064 | -1.35(-1.15%) |
Mar 05, 2020 | 119.58 | 120.35 | 117.24 | 117.42 | 19,154 | -5.84(-4.74%) |
Mar 04, 2020 | 120.22 | 123.27 | 119.77 | 123.27 | 14,271 | +4.98(+4.21%) |
Mar 03, 2020 | 121.19 | 123.91 | 117.65 | 118.28 | 10,397 | -3.05(-2.51%) |