Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.88 | 103.88 | 96.91 | 99.19 | 558,800 | -3.81(-3.70%) |
May 28, 2020 | 104.72 | 105.40 | 102.53 | 103.00 | 271,404 | -1.02(-0.98%) |
May 27, 2020 | 104.88 | 104.88 | 97.24 | 104.02 | 530,517 | -0.93(-0.89%) |
May 26, 2020 | 103.67 | 106.62 | 101.90 | 104.95 | 733,457 | +3.33(+3.28%) |
May 22, 2020 | 101.17 | 101.64 | 97.79 | 101.62 | 315,700 | +0.62(+0.61%) |
May 21, 2020 | 101.52 | 101.52 | 96.11 | 101.00 | 551,618 | -1.63(-1.59%) |
May 20, 2020 | 100.49 | 102.76 | 98.51 | 102.63 | 548,051 | +2.70(+2.70%) |
May 19, 2020 | 103.88 | 109.68 | 99.86 | 99.93 | 350,676 | -6.07(-5.73%) |
May 18, 2020 | 106.49 | 110.24 | 105.00 | 106.00 | 511,051 | +2.63(+2.54%) |
May 15, 2020 | 99.83 | 104.39 | 98.72 | 103.37 | 445,100 | +3.19(+3.18%) |
May 14, 2020 | 101.89 | 104.96 | 99.64 | 100.18 | 649,701 | -4.41(-4.22%) |
May 13, 2020 | 108.42 | 109.83 | 101.49 | 104.59 | 441,201 | -3.85(-3.55%) |
May 12, 2020 | 107.10 | 116.86 | 106.03 | 108.44 | 951,521 | +2.85(+2.70%) |
May 11, 2020 | 98.56 | 106.26 | 98.52 | 105.59 | 486,629 | +6.97(+7.07%) |
May 08, 2020 | 94.87 | 100.89 | 94.00 | 98.62 | 688,200 | +5.22(+5.59%) |
May 07, 2020 | 93.80 | 95.15 | 91.95 | 93.40 | 277,397 | +1.25(+1.36%) |
May 06, 2020 | 92.44 | 93.64 | 90.82 | 92.15 | 329,601 | +0.14(+0.15%) |
May 05, 2020 | 92.32 | 93.68 | 90.25 | 92.01 | 366,296 | +0.64(+0.70%) |
May 04, 2020 | 82.70 | 91.38 | 81.16 | 91.37 | 1,189,612 | +8.56(+10.34%) |
May 01, 2020 | 87.61 | 87.61 | 80.36 | 82.81 | 747,200 | -2.23(-2.62%) |
Apr 30, 2020 | 86.81 | 88.80 | 83.88 | 85.04 | 487,568 | -2.76(-3.14%) |
Apr 29, 2020 | 91.40 | 91.40 | 86.83 | 87.80 | 451,158 | -0.86(-0.97%) |
Apr 28, 2020 | 89.89 | 90.56 | 85.72 | 88.66 | 733,585 | -1.34(-1.49%) |
Apr 27, 2020 | 86.29 | 92.25 | 86.26 | 90.00 | 576,403 | +4.67(+5.47%) |
Apr 24, 2020 | 83.82 | 86.45 | 83.51 | 85.33 | 902,300 | +0.56(+0.66%) |
Apr 23, 2020 | 87.99 | 90.85 | 83.48 | 84.77 | 840,656 | -2.74(-3.13%) |
Apr 22, 2020 | 87.94 | 88.27 | 84.20 | 87.51 | 382,109 | +1.89(+2.21%) |
Apr 21, 2020 | 93.79 | 96.53 | 85.51 | 85.62 | 1,057,952 | -9.76(-10.23%) |
Apr 20, 2020 | 89.16 | 95.66 | 88.41 | 95.38 | 557,562 | +4.68(+5.16%) |
Apr 17, 2020 | 89.52 | 92.25 | 88.84 | 90.70 | 441,200 | +3.63(+4.17%) |
Apr 16, 2020 | 85.77 | 87.59 | 84.05 | 87.07 | 492,831 | +4.18(+5.04%) |
Apr 15, 2020 | 83.01 | 84.86 | 81.43 | 82.89 | 283,581 | -2.43(-2.85%) |
Apr 14, 2020 | 84.25 | 87.11 | 83.20 | 85.32 | 482,163 | +3.32(+4.05%) |
Apr 13, 2020 | 81.66 | 84.83 | 80.99 | 82.00 | 361,820 | +0.48(+0.59%) |
Apr 09, 2020 | 79.68 | 83.07 | 78.75 | 81.52 | 704,100 | +2.51(+3.18%) |
Apr 08, 2020 | 77.95 | 79.76 | 77.21 | 79.01 | 419,438 | +2.17(+2.82%) |
Apr 07, 2020 | 80.57 | 81.72 | 76.50 | 76.84 | 331,669 | -2.11(-2.67%) |
Apr 06, 2020 | 76.63 | 82.42 | 76.63 | 78.95 | 560,624 | +5.52(+7.52%) |
Apr 03, 2020 | 74.93 | 76.73 | 72.23 | 73.43 | 323,700 | -1.95(-2.59%) |
Apr 02, 2020 | 71.50 | 77.41 | 70.78 | 75.38 | 537,353 | +3.37(+4.68%) |
Apr 01, 2020 | 74.92 | 77.00 | 71.16 | 72.01 | 501,723 | -4.86(-6.32%) |
Mar 31, 2020 | 81.40 | 81.79 | 72.89 | 76.87 | 1,154,957 | -5.38(-6.54%) |
Mar 30, 2020 | 77.21 | 82.58 | 73.92 | 82.25 | 506,175 | +5.95(+7.80%) |
Mar 27, 2020 | 77.42 | 79.90 | 75.70 | 76.30 | 367,300 | -4.12(-5.12%) |
Mar 26, 2020 | 81.72 | 85.20 | 76.97 | 80.42 | 464,395 | -2.39(-2.89%) |
Mar 25, 2020 | 82.05 | 84.56 | 79.45 | 82.81 | 403,691 | +1.35(+1.66%) |
Mar 24, 2020 | 75.99 | 82.12 | 74.54 | 81.46 | 510,476 | +8.32(+11.38%) |
Mar 23, 2020 | 71.71 | 76.55 | 70.42 | 73.14 | 443,673 | +1.43(+1.99%) |
Mar 20, 2020 | 72.86 | 75.86 | 70.16 | 71.71 | 1,053,200 | -0.61(-0.84%) |
Mar 19, 2020 | 69.29 | 77.30 | 67.07 | 72.32 | 591,354 | +2.54(+3.64%) |
Mar 18, 2020 | 68.57 | 77.20 | 66.01 | 69.78 | 504,505 | -3.33(-4.55%) |
Mar 17, 2020 | 72.86 | 75.40 | 69.56 | 73.11 | 689,565 | +2.98(+4.25%) |
Mar 16, 2020 | 74.21 | 81.69 | 69.47 | 70.13 | 648,059 | -11.11(-13.68%) |
Mar 13, 2020 | 78.32 | 82.50 | 69.12 | 81.24 | 726,000 | +8.98(+12.43%) |
Mar 12, 2020 | 70.96 | 78.44 | 67.80 | 72.26 | 1,053,835 | -5.11(-6.60%) |
Mar 11, 2020 | 83.77 | 85.46 | 76.78 | 77.37 | 738,052 | -9.21(-10.64%) |
Mar 10, 2020 | 85.68 | 86.98 | 80.38 | 86.58 | 536,780 | +2.82(+3.37%) |
Mar 09, 2020 | 82.54 | 87.36 | 82.54 | 83.76 | 478,578 | -4.48(-5.08%) |
Mar 06, 2020 | 86.92 | 91.41 | 85.65 | 88.24 | 558,300 | -0.94(-1.05%) |
Mar 05, 2020 | 93.48 | 94.50 | 88.25 | 89.18 | 551,386 | -6.70(-6.99%) |
Mar 04, 2020 | 93.82 | 95.99 | 91.14 | 95.88 | 397,007 | +4.45(+4.87%) |
Mar 03, 2020 | 95.28 | 96.93 | 89.06 | 91.43 | 480,037 | -3.80(-3.99%) |