Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.19 | 108.25 | 106.64 | 108.03 | 1,000,500 | +2.08(+1.96%) |
May 28, 2020 | 105.59 | 106.96 | 105.58 | 105.95 | 525,645 | +1.62(+1.56%) |
May 27, 2020 | 104.81 | 105.08 | 104.00 | 104.33 | 435,362 | -1.17(-1.11%) |
May 26, 2020 | 106.33 | 106.57 | 105.45 | 105.50 | 370,307 | -0.28(-0.26%) |
May 22, 2020 | 104.93 | 106.26 | 104.64 | 105.78 | 318,900 | -0.85(-0.80%) |
May 21, 2020 | 108.53 | 108.77 | 106.30 | 106.63 | 657,642 | -1.97(-1.81%) |
May 20, 2020 | 108.53 | 108.79 | 107.72 | 108.60 | 307,245 | +1.28(+1.19%) |
May 19, 2020 | 108.23 | 108.67 | 107.32 | 107.32 | 371,629 | -0.82(-0.76%) |
May 18, 2020 | 108.04 | 108.60 | 107.89 | 108.14 | 273,681 | +1.42(+1.33%) |
May 15, 2020 | 106.93 | 107.33 | 106.39 | 106.72 | 272,100 | +0.26(+0.24%) |
May 14, 2020 | 106.15 | 106.80 | 105.67 | 106.46 | 490,135 | -1.19(-1.11%) |
May 13, 2020 | 108.63 | 108.84 | 107.28 | 107.65 | 973,431 | -0.75(-0.69%) |
May 12, 2020 | 109.32 | 109.74 | 108.40 | 108.40 | 648,433 | -0.35(-0.32%) |
May 11, 2020 | 108.15 | 109.17 | 108.13 | 108.75 | 795,614 | +0.75(+0.69%) |
May 08, 2020 | 107.66 | 108.35 | 107.54 | 108.00 | 291,400 | +1.69(+1.59%) |
May 07, 2020 | 106.69 | 106.80 | 105.66 | 106.31 | 253,529 | +1.06(+1.01%) |
May 06, 2020 | 105.75 | 105.84 | 105.01 | 105.25 | 372,771 | +1.28(+1.24%) |
May 05, 2020 | 104.34 | 104.96 | 103.92 | 103.97 | 257,151 | +0.02(+0.01%) |
May 04, 2020 | 104.36 | 104.45 | 103.18 | 103.95 | 406,754 | -0.43(-0.41%) |
May 01, 2020 | 104.00 | 106.07 | 104.00 | 104.38 | 314,600 | -0.72(-0.69%) |
Apr 30, 2020 | 106.68 | 106.84 | 104.70 | 105.10 | 1,533,744 | -0.41(-0.39%) |
Apr 29, 2020 | 105.89 | 106.04 | 105.47 | 105.51 | 1,012,969 | -0.95(-0.89%) |
Apr 28, 2020 | 107.60 | 107.65 | 106.00 | 106.46 | 1,387,561 | -0.58(-0.54%) |
Apr 27, 2020 | 106.61 | 107.05 | 105.94 | 107.04 | 1,679,282 | -2.18(-2.00%) |
Apr 24, 2020 | 110.14 | 110.17 | 108.59 | 109.22 | 390,100 | +3.22(+3.04%) |
Apr 23, 2020 | 107.80 | 108.18 | 105.62 | 106.00 | 474,030 | -3.19(-2.92%) |
Apr 22, 2020 | 109.71 | 110.06 | 109.01 | 109.19 | 375,698 | +1.23(+1.14%) |
Apr 21, 2020 | 109.27 | 109.71 | 107.40 | 107.96 | 707,337 | -2.85(-2.57%) |
Apr 20, 2020 | 110.68 | 112.25 | 110.29 | 110.81 | 718,199 | +0.85(+0.77%) |
Apr 17, 2020 | 109.36 | 110.54 | 108.97 | 109.96 | 382,000 | +1.49(+1.37%) |
Apr 16, 2020 | 108.78 | 108.85 | 107.52 | 108.47 | 350,435 | +1.22(+1.14%) |
Apr 15, 2020 | 106.95 | 107.86 | 106.66 | 107.25 | 431,489 | -0.36(-0.33%) |
Apr 14, 2020 | 107.33 | 108.35 | 107.15 | 107.61 | 331,405 | +1.85(+1.75%) |
Apr 13, 2020 | 105.20 | 106.23 | 104.79 | 105.76 | 282,217 | -0.51(-0.48%) |
Apr 09, 2020 | 105.48 | 106.73 | 105.18 | 106.27 | 291,200 | -0.78(-0.73%) |
Apr 08, 2020 | 106.48 | 107.74 | 105.75 | 107.05 | 695,462 | +1.85(+1.76%) |
Apr 07, 2020 | 107.40 | 107.45 | 105.20 | 105.20 | 864,259 | -1.41(-1.32%) |
Apr 06, 2020 | 105.91 | 107.00 | 105.68 | 106.61 | 652,949 | +1.85(+1.77%) |
Apr 03, 2020 | 105.02 | 105.06 | 103.81 | 104.76 | 537,700 | +0.22(+0.21%) |
Apr 02, 2020 | 102.99 | 104.71 | 102.73 | 104.54 | 491,511 | +2.17(+2.12%) |
Apr 01, 2020 | 101.76 | 103.72 | 101.62 | 102.37 | 639,392 | -0.62(-0.60%) |
Mar 31, 2020 | 103.75 | 104.43 | 102.00 | 102.99 | 706,690 | -1.55(-1.48%) |
Mar 30, 2020 | 102.29 | 104.66 | 101.70 | 104.54 | 999,927 | +2.10(+2.05%) |
Mar 27, 2020 | 99.98 | 103.83 | 99.82 | 102.44 | 790,700 | -0.06(-0.06%) |
Mar 26, 2020 | 98.58 | 103.19 | 98.18 | 102.50 | 944,799 | +4.27(+4.35%) |
Mar 25, 2020 | 96.40 | 99.99 | 95.74 | 98.23 | 614,983 | +3.23(+3.39%) |
Mar 24, 2020 | 97.71 | 97.76 | 94.48 | 95.00 | 1,048,169 | +2.05(+2.21%) |
Mar 23, 2020 | 96.13 | 97.46 | 92.47 | 92.95 | 1,249,239 | -3.31(-3.44%) |
Mar 20, 2020 | 98.52 | 100.73 | 96.17 | 96.26 | 2,203,500 | -3.17(-3.19%) |
Mar 19, 2020 | 100.08 | 101.35 | 98.77 | 99.43 | 2,378,396 | +3.05(+3.16%) |
Mar 18, 2020 | 96.73 | 101.07 | 95.01 | 96.38 | 2,580,598 | -1.47(-1.50%) |
Mar 17, 2020 | 95.85 | 99.27 | 92.94 | 97.85 | 1,350,584 | +5.43(+5.88%) |
Mar 16, 2020 | 89.20 | 95.85 | 88.00 | 92.42 | 4,645,863 | -5.00(-5.13%) |
Mar 13, 2020 | 97.99 | 98.03 | 92.67 | 97.42 | 7,207,500 | +4.29(+4.61%) |
Mar 12, 2020 | 96.79 | 96.91 | 93.00 | 93.13 | 2,701,307 | -8.30(-8.18%) |
Mar 11, 2020 | 105.60 | 105.81 | 100.38 | 101.43 | 1,708,995 | -4.69(-4.42%) |
Mar 10, 2020 | 106.22 | 106.26 | 102.57 | 106.12 | 858,047 | +2.67(+2.58%) |
Mar 09, 2020 | 105.50 | 106.71 | 102.75 | 103.45 | 495,116 | -4.44(-4.12%) |
Mar 06, 2020 | 108.51 | 108.73 | 107.18 | 107.89 | 471,800 | -2.43(-2.20%) |
Mar 05, 2020 | 109.89 | 110.95 | 109.28 | 110.32 | 517,488 | -1.71(-1.53%) |
Mar 04, 2020 | 110.44 | 112.11 | 109.34 | 112.03 | 494,623 | +4.18(+3.88%) |
Mar 03, 2020 | 108.78 | 109.86 | 106.90 | 107.85 | 1,041,399 | +2.12(+2.01%) |