Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.85 | 106.03 | 102.83 | 105.57 | 6,696,338 | +2.55(+2.48%) |
May 28, 2020 | 104.70 | 105.52 | 102.70 | 103.02 | 4,272,145 | -1.73(-1.66%) |
May 27, 2020 | 103.51 | 104.88 | 102.72 | 104.75 | 4,588,444 | +1.86(+1.81%) |
May 26, 2020 | 102.96 | 104.56 | 102.70 | 102.89 | 5,423,703 | +2.05(+2.03%) |
May 22, 2020 | 100.94 | 101.24 | 99.86 | 100.85 | 3,443,493 | -0.24(-0.24%) |
May 21, 2020 | 103.52 | 104.31 | 100.80 | 101.09 | 4,928,479 | -3.36(-3.22%) |
May 20, 2020 | 102.37 | 105.65 | 101.92 | 104.45 | 5,580,694 | +4.27(+4.26%) |
May 19, 2020 | 101.37 | 102.55 | 100.05 | 100.18 | 5,168,385 | -1.55(-1.52%) |
May 18, 2020 | 98.85 | 102.38 | 98.03 | 101.73 | 7,341,795 | +5.49(+5.71%) |
May 15, 2020 | 94.72 | 96.35 | 93.75 | 96.23 | 8,140,772 | -1.88(-1.91%) |
May 14, 2020 | 96.91 | 98.19 | 94.61 | 98.11 | 4,944,636 | +1.14(+1.17%) |
May 13, 2020 | 100.39 | 100.39 | 95.47 | 96.97 | 5,233,783 | -2.33(-2.35%) |
May 12, 2020 | 102.37 | 103.02 | 98.99 | 99.30 | 3,989,121 | -2.84(-2.78%) |
May 11, 2020 | 100.83 | 102.93 | 100.83 | 102.14 | 3,063,456 | -0.11(-0.10%) |
May 08, 2020 | 101.32 | 102.72 | 100.24 | 102.24 | 4,871,618 | +1.20(+1.19%) |
May 07, 2020 | 101.26 | 102.18 | 100.13 | 101.04 | 4,056,979 | +1.09(+1.09%) |
May 06, 2020 | 99.93 | 101.22 | 99.56 | 99.95 | 4,163,213 | +0.78(+0.79%) |
May 05, 2020 | 99.13 | 100.63 | 98.51 | 99.17 | 5,896,629 | +0.92(+0.94%) |
May 04, 2020 | 96.84 | 98.38 | 95.88 | 98.24 | 5,609,316 | +0.70(+0.72%) |
May 01, 2020 | 99.91 | 100.69 | 97.31 | 97.54 | 6,568,451 | -4.85(-4.74%) |
Apr 30, 2020 | 103.69 | 104.09 | 101.62 | 102.39 | 6,551,555 | -2.94(-2.79%) |
Apr 29, 2020 | 102.27 | 105.58 | 102.22 | 105.33 | 5,595,535 | +4.55(+4.52%) |
Apr 28, 2020 | 104.20 | 105.69 | 100.63 | 100.78 | 6,531,400 | -1.36(-1.33%) |
Apr 27, 2020 | 100.57 | 102.54 | 99.70 | 102.14 | 5,359,765 | +1.63(+1.62%) |
Apr 24, 2020 | 98.23 | 100.57 | 97.96 | 100.51 | 6,314,172 | +3.06(+3.14%) |
Apr 23, 2020 | 98.57 | 100.48 | 97.20 | 97.44 | 6,091,905 | -1.34(-1.36%) |
Apr 22, 2020 | 96.76 | 99.21 | 95.81 | 98.79 | 12,425,134 | +4.53(+4.81%) |
Apr 21, 2020 | 97.22 | 97.70 | 93.95 | 94.25 | 9,969,754 | -4.14(-4.21%) |
Apr 20, 2020 | 98.38 | 101.56 | 98.19 | 98.39 | 9,020,007 | -1.78(-1.78%) |
Apr 17, 2020 | 98.46 | 100.62 | 97.68 | 100.17 | 6,914,847 | +1.91(+1.94%) |
Apr 16, 2020 | 96.53 | 98.72 | 95.11 | 98.27 | 6,547,767 | +3.01(+3.16%) |
Apr 15, 2020 | 96.23 | 96.28 | 94.18 | 95.26 | 6,100,095 | -2.62(-2.68%) |
Apr 14, 2020 | 96.62 | 98.30 | 96.13 | 97.88 | 9,229,002 | +2.89(+3.05%) |
Apr 13, 2020 | 93.07 | 95.67 | 92.89 | 94.98 | 5,905,192 | -0.02(-0.02%) |
Apr 09, 2020 | 97.92 | 98.99 | 94.46 | 95.00 | 6,690,741 | -2.19(-2.25%) |
Apr 08, 2020 | 95.44 | 97.63 | 93.70 | 97.19 | 6,151,394 | +3.45(+3.68%) |
Apr 07, 2020 | 99.62 | 99.62 | 93.36 | 93.74 | 8,798,859 | -2.38(-2.48%) |
Apr 06, 2020 | 92.26 | 96.65 | 91.31 | 96.12 | 8,149,867 | +7.92(+8.98%) |
Apr 03, 2020 | 90.37 | 91.43 | 87.20 | 88.20 | 7,467,232 | -1.80(-2.00%) |
Apr 02, 2020 | 84.92 | 90.18 | 84.78 | 90.00 | 9,469,460 | +4.53(+5.29%) |
Apr 01, 2020 | 84.78 | 88.54 | 84.75 | 85.47 | 9,328,426 | -2.68(-3.04%) |
Mar 31, 2020 | 90.00 | 91.02 | 87.76 | 88.16 | 10,167,252 | -1.84(-2.05%) |
Mar 30, 2020 | 88.57 | 91.25 | 88.48 | 90.00 | 7,879,059 | +1.34(+1.51%) |
Mar 27, 2020 | 91.75 | 92.63 | 88.28 | 88.66 | 8,591,387 | -6.40(-6.74%) |
Mar 26, 2020 | 87.69 | 96.02 | 87.34 | 95.06 | 11,837,068 | +7.59(+8.67%) |
Mar 25, 2020 | 92.04 | 93.36 | 86.90 | 87.48 | 13,446,122 | -5.47(-5.88%) |
Mar 24, 2020 | 90.11 | 93.23 | 87.74 | 92.95 | 10,638,368 | +6.10(+7.03%) |
Mar 23, 2020 | 85.88 | 89.95 | 83.74 | 86.84 | 10,973,734 | +0.74(+0.86%) |
Mar 20, 2020 | 92.19 | 93.07 | 85.66 | 86.10 | 11,622,760 | -3.50(-3.91%) |
Mar 19, 2020 | 87.68 | 92.63 | 85.68 | 89.60 | 10,540,367 | +1.39(+1.57%) |
Mar 18, 2020 | 88.26 | 93.35 | 83.06 | 88.22 | 18,603,130 | -5.43(-5.79%) |
Mar 17, 2020 | 84.72 | 94.96 | 83.90 | 93.64 | 18,412,674 | +11.16(+13.53%) |
Mar 16, 2020 | 84.58 | 92.19 | 82.12 | 82.48 | 14,044,110 | -11.06(-11.83%) |
Mar 13, 2020 | 91.14 | 94.81 | 86.86 | 93.55 | 18,182,576 | +7.51(+8.73%) |
Mar 12, 2020 | 87.71 | 92.39 | 85.17 | 86.04 | 17,182,810 | -7.91(-8.42%) |
Mar 11, 2020 | 96.63 | 98.31 | 93.33 | 93.95 | 10,924,086 | -4.96(-5.01%) |
Mar 10, 2020 | 96.01 | 98.93 | 92.41 | 98.91 | 10,435,852 | +6.25(+6.74%) |
Mar 09, 2020 | 92.73 | 97.11 | 92.12 | 92.66 | 9,583,059 | -7.16(-7.18%) |
Mar 06, 2020 | 98.00 | 100.46 | 97.16 | 99.83 | 7,239,159 | -1.38(-1.36%) |
Mar 05, 2020 | 101.60 | 103.40 | 100.31 | 101.20 | 6,984,425 | -3.82(-3.64%) |
Mar 04, 2020 | 102.13 | 105.06 | 100.87 | 105.02 | 6,298,688 | +4.62(+4.60%) |
Mar 03, 2020 | 104.43 | 105.97 | 98.99 | 100.40 | 10,448,428 | -4.55(-4.34%) |