Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.76 | 106.27 | 102.23 | 105.80 | 6,083,100 | +2.89(+2.81%) |
May 28, 2020 | 99.91 | 104.49 | 99.91 | 102.91 | 1,742,007 | +2.94(+2.94%) |
May 27, 2020 | 99.35 | 99.99 | 97.25 | 99.97 | 1,569,450 | -0.11(-0.11%) |
May 26, 2020 | 102.00 | 102.17 | 99.83 | 100.08 | 1,523,158 | -0.34(-0.34%) |
May 22, 2020 | 100.65 | 101.26 | 99.89 | 100.42 | 1,177,900 | -0.58(-0.57%) |
May 21, 2020 | 100.46 | 101.94 | 99.80 | 101.00 | 1,604,634 | +0.42(+0.42%) |
May 20, 2020 | 98.79 | 100.88 | 98.46 | 100.58 | 1,665,677 | +3.28(+3.37%) |
May 19, 2020 | 98.27 | 99.35 | 97.26 | 97.30 | 1,247,942 | -0.80(-0.82%) |
May 18, 2020 | 98.80 | 99.62 | 97.00 | 98.10 | 1,783,310 | +0.01(+0.01%) |
May 15, 2020 | 96.09 | 99.02 | 95.71 | 98.09 | 3,004,300 | +0.86(+0.88%) |
May 14, 2020 | 95.20 | 97.26 | 94.21 | 97.23 | 1,765,216 | +1.86(+1.95%) |
May 13, 2020 | 97.00 | 97.59 | 94.40 | 95.37 | 2,320,508 | -0.39(-0.41%) |
May 12, 2020 | 102.54 | 102.69 | 95.75 | 95.76 | 2,803,637 | -6.13(-6.02%) |
May 11, 2020 | 101.31 | 103.15 | 100.76 | 101.89 | 1,360,288 | +0.74(+0.73%) |
May 08, 2020 | 101.52 | 101.81 | 100.35 | 101.15 | 1,213,300 | +0.55(+0.55%) |
May 07, 2020 | 101.28 | 102.47 | 99.88 | 100.60 | 1,905,106 | +1.43(+1.44%) |
May 06, 2020 | 100.36 | 100.84 | 98.88 | 99.17 | 1,566,874 | -0.02(-0.02%) |
May 05, 2020 | 98.92 | 100.47 | 97.83 | 99.19 | 1,941,941 | +1.59(+1.63%) |
May 04, 2020 | 96.05 | 97.64 | 95.53 | 97.60 | 1,929,752 | +1.74(+1.82%) |
May 01, 2020 | 96.36 | 97.87 | 94.92 | 95.86 | 1,913,800 | -1.85(-1.89%) |
Apr 30, 2020 | 96.84 | 97.95 | 94.61 | 97.71 | 3,496,612 | -0.16(-0.16%) |
Apr 29, 2020 | 98.06 | 98.51 | 92.79 | 97.87 | 10,770,846 | -4.06(-3.98%) |
Apr 28, 2020 | 103.07 | 104.78 | 101.71 | 101.93 | 2,970,578 | -1.14(-1.11%) |
Apr 27, 2020 | 104.39 | 104.39 | 101.33 | 103.07 | 2,227,542 | +0.29(+0.28%) |
Apr 24, 2020 | 101.10 | 102.83 | 99.74 | 102.78 | 2,293,500 | +0.52(+0.51%) |
Apr 23, 2020 | 104.81 | 104.81 | 101.56 | 102.26 | 2,271,903 | -2.03(-1.95%) |
Apr 22, 2020 | 104.86 | 105.93 | 102.58 | 104.29 | 1,664,016 | +0.93(+0.90%) |
Apr 21, 2020 | 106.23 | 107.39 | 101.74 | 103.36 | 1,462,568 | -2.88(-2.71%) |
Apr 20, 2020 | 106.88 | 108.25 | 105.13 | 106.24 | 2,305,002 | +0.89(+0.84%) |
Apr 17, 2020 | 106.89 | 107.04 | 102.80 | 105.35 | 3,013,700 | -0.49(-0.46%) |
Apr 16, 2020 | 100.63 | 107.22 | 100.31 | 105.84 | 3,616,050 | +5.45(+5.43%) |
Apr 15, 2020 | 100.50 | 100.88 | 98.86 | 100.39 | 1,989,455 | -0.11(-0.11%) |
Apr 14, 2020 | 98.13 | 101.25 | 97.01 | 100.50 | 2,101,618 | +5.31(+5.58%) |
Apr 13, 2020 | 95.00 | 95.36 | 93.12 | 95.19 | 2,018,275 | -0.20(-0.21%) |
Apr 09, 2020 | 97.04 | 97.79 | 94.94 | 95.39 | 2,036,600 | -1.98(-2.03%) |
Apr 08, 2020 | 96.27 | 97.77 | 95.40 | 97.37 | 1,477,534 | +2.14(+2.25%) |
Apr 07, 2020 | 98.26 | 99.43 | 94.65 | 95.23 | 2,308,701 | -2.56(-2.62%) |
Apr 06, 2020 | 98.13 | 98.40 | 95.40 | 97.79 | 2,191,619 | +2.43(+2.55%) |
Apr 03, 2020 | 94.21 | 96.69 | 93.48 | 95.36 | 2,035,500 | +2.24(+2.41%) |
Apr 02, 2020 | 91.44 | 95.96 | 90.75 | 93.12 | 2,028,147 | +1.52(+1.66%) |
Apr 01, 2020 | 89.24 | 92.89 | 88.75 | 91.60 | 2,357,774 | +0.11(+0.12%) |
Mar 31, 2020 | 92.89 | 95.10 | 91.29 | 91.49 | 1,741,313 | -2.70(-2.87%) |
Mar 30, 2020 | 92.09 | 94.50 | 90.32 | 94.19 | 2,335,486 | +3.58(+3.95%) |
Mar 27, 2020 | 93.03 | 93.10 | 88.93 | 90.61 | 2,736,600 | -3.77(-3.99%) |
Mar 26, 2020 | 90.02 | 94.86 | 86.74 | 94.38 | 2,919,669 | +5.03(+5.63%) |
Mar 25, 2020 | 90.12 | 93.78 | 88.48 | 89.35 | 2,704,008 | -0.63(-0.70%) |
Mar 24, 2020 | 87.29 | 90.25 | 85.33 | 89.98 | 2,369,867 | +4.44(+5.19%) |
Mar 23, 2020 | 84.16 | 88.21 | 81.80 | 85.54 | 3,185,093 | +3.17(+3.85%) |
Mar 20, 2020 | 90.02 | 90.03 | 81.95 | 82.37 | 3,468,900 | -6.48(-7.29%) |
Mar 19, 2020 | 93.70 | 98.25 | 88.44 | 88.85 | 2,966,756 | -8.25(-8.50%) |
Mar 18, 2020 | 82.47 | 97.64 | 82.47 | 97.10 | 4,422,711 | +8.67(+9.80%) |
Mar 17, 2020 | 85.31 | 90.90 | 82.33 | 88.43 | 3,271,900 | +5.20(+6.25%) |
Mar 16, 2020 | 76.75 | 87.37 | 75.18 | 83.23 | 2,789,813 | -2.50(-2.92%) |
Mar 13, 2020 | 84.38 | 86.93 | 81.16 | 85.73 | 2,820,400 | +5.68(+7.10%) |
Mar 12, 2020 | 81.62 | 88.80 | 79.81 | 80.05 | 3,202,603 | -6.97(-8.01%) |
Mar 11, 2020 | 84.22 | 87.84 | 84.11 | 87.02 | 2,530,995 | +0.87(+1.01%) |
Mar 10, 2020 | 84.79 | 86.82 | 82.44 | 86.15 | 2,058,696 | +3.53(+4.27%) |
Mar 09, 2020 | 83.80 | 86.68 | 82.46 | 82.62 | 1,898,163 | -8.00(-8.83%) |
Mar 06, 2020 | 89.78 | 91.19 | 88.03 | 90.62 | 2,097,200 | -2.36(-2.54%) |
Mar 05, 2020 | 92.13 | 93.86 | 91.77 | 92.98 | 1,903,735 | -1.92(-2.02%) |
Mar 04, 2020 | 91.96 | 95.00 | 91.27 | 94.90 | 1,507,117 | +4.62(+5.12%) |
Mar 03, 2020 | 90.53 | 93.09 | 89.15 | 90.28 | 2,616,334 | -0.63(-0.69%) |