Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.71 | 111.02 | 106.71 | 110.19 | 2,845,631 | +2.85(+2.66%) |
May 28, 2020 | 110.44 | 111.78 | 106.65 | 107.34 | 2,150,578 | -3.31(-2.99%) |
May 27, 2020 | 109.81 | 110.79 | 106.52 | 110.65 | 2,271,950 | +1.22(+1.11%) |
May 26, 2020 | 111.55 | 112.83 | 109.13 | 109.43 | 1,739,904 | +0.65(+0.60%) |
May 22, 2020 | 106.75 | 109.43 | 105.18 | 108.78 | 1,620,266 | +2.99(+2.83%) |
May 21, 2020 | 109.06 | 109.86 | 105.79 | 105.79 | 1,404,330 | -3.33(-3.05%) |
May 20, 2020 | 106.38 | 109.27 | 105.62 | 109.12 | 1,906,974 | +4.90(+4.70%) |
May 19, 2020 | 104.04 | 106.97 | 104.03 | 104.22 | 1,790,275 | -0.13(-0.12%) |
May 18, 2020 | 101.25 | 105.12 | 100.91 | 104.35 | 2,306,503 | +5.99(+6.09%) |
May 15, 2020 | 96.76 | 98.67 | 96.02 | 98.36 | 2,195,868 | -1.97(-1.97%) |
May 14, 2020 | 97.13 | 100.43 | 94.74 | 100.33 | 2,313,481 | +2.04(+2.07%) |
May 13, 2020 | 100.53 | 101.26 | 96.46 | 98.29 | 2,264,476 | -1.85(-1.85%) |
May 12, 2020 | 103.25 | 104.39 | 100.14 | 100.14 | 1,954,498 | -2.09(-2.05%) |
May 11, 2020 | 101.80 | 103.34 | 100.57 | 102.24 | 2,362,606 | -0.75(-0.73%) |
May 08, 2020 | 100.19 | 103.05 | 99.09 | 102.99 | 2,293,820 | +4.66(+4.74%) |
May 07, 2020 | 99.51 | 100.27 | 97.95 | 98.33 | 1,689,909 | +0.27(+0.27%) |
May 06, 2020 | 98.69 | 100.14 | 97.61 | 98.06 | 3,261,712 | +1.10(+1.14%) |
May 05, 2020 | 96.35 | 100.50 | 95.60 | 96.96 | 5,754,652 | +4.72(+5.12%) |
May 04, 2020 | 90.93 | 92.83 | 89.57 | 92.24 | 3,643,739 | +0.72(+0.79%) |
May 01, 2020 | 93.33 | 94.18 | 91.12 | 91.51 | 2,547,500 | -4.68(-4.86%) |
Apr 30, 2020 | 97.98 | 98.12 | 95.49 | 96.19 | 2,756,331 | -2.17(-2.20%) |
Apr 29, 2020 | 94.76 | 98.94 | 94.76 | 98.36 | 2,215,648 | +5.14(+5.51%) |
Apr 28, 2020 | 93.52 | 96.16 | 92.81 | 93.22 | 2,380,465 | +2.12(+2.33%) |
Apr 27, 2020 | 90.56 | 92.09 | 90.34 | 91.10 | 2,282,106 | +1.73(+1.94%) |
Apr 24, 2020 | 86.47 | 89.61 | 85.61 | 89.36 | 1,574,679 | +3.44(+4.01%) |
Apr 23, 2020 | 86.25 | 87.60 | 85.55 | 85.92 | 1,574,787 | -0.14(-0.16%) |
Apr 22, 2020 | 84.27 | 86.49 | 83.99 | 86.06 | 2,453,953 | +4.48(+5.49%) |
Apr 21, 2020 | 84.72 | 85.32 | 81.56 | 81.58 | 1,955,162 | -4.10(-4.79%) |
Apr 20, 2020 | 86.89 | 87.88 | 85.42 | 85.68 | 1,497,120 | -2.66(-3.01%) |
Apr 17, 2020 | 89.76 | 90.40 | 86.58 | 88.34 | 2,118,435 | +0.36(+0.41%) |
Apr 16, 2020 | 86.76 | 88.49 | 85.42 | 87.98 | 1,636,764 | +1.98(+2.30%) |
Apr 15, 2020 | 86.54 | 86.99 | 83.44 | 85.99 | 2,159,259 | -2.99(-3.36%) |
Apr 14, 2020 | 88.44 | 88.77 | 84.85 | 88.99 | 3,126,122 | +5.21(+6.22%) |
Apr 13, 2020 | 83.34 | 84.14 | 82.10 | 83.77 | 2,093,685 | +0.48(+0.58%) |
Apr 09, 2020 | 87.83 | 88.24 | 82.22 | 83.29 | 3,028,511 | -2.82(-3.28%) |
Apr 08, 2020 | 84.82 | 87.41 | 82.54 | 86.11 | 2,571,912 | +2.84(+3.41%) |
Apr 07, 2020 | 86.01 | 86.93 | 82.93 | 83.27 | 2,408,810 | +0.12(+0.14%) |
Apr 06, 2020 | 77.82 | 83.54 | 77.48 | 83.15 | 2,897,940 | +8.80(+11.83%) |
Apr 03, 2020 | 76.62 | 77.53 | 73.62 | 74.36 | 2,248,030 | -2.84(-3.68%) |
Apr 02, 2020 | 75.78 | 77.87 | 75.10 | 77.20 | 2,436,399 | +0.85(+1.12%) |
Apr 01, 2020 | 79.94 | 82.60 | 75.31 | 76.35 | 3,129,949 | -6.42(-7.75%) |
Mar 31, 2020 | 83.31 | 87.30 | 82.34 | 82.76 | 3,508,107 | -0.68(-0.81%) |
Mar 30, 2020 | 81.97 | 83.85 | 79.76 | 83.44 | 2,291,664 | +2.80(+3.47%) |
Mar 27, 2020 | 83.59 | 83.59 | 79.84 | 80.64 | 3,595,595 | -5.44(-6.31%) |
Mar 26, 2020 | 80.19 | 86.18 | 79.48 | 86.08 | 4,528,687 | +7.06(+8.93%) |
Mar 25, 2020 | 80.99 | 85.66 | 78.51 | 79.02 | 4,252,784 | -1.81(-2.23%) |
Mar 24, 2020 | 73.79 | 81.12 | 72.94 | 80.83 | 4,196,984 | +11.43(+16.46%) |
Mar 23, 2020 | 69.91 | 70.45 | 65.74 | 69.40 | 3,912,382 | +1.19(+1.74%) |
Mar 20, 2020 | 74.08 | 75.46 | 68.01 | 68.22 | 3,239,750 | -3.34(-4.67%) |
Mar 19, 2020 | 66.80 | 73.82 | 66.80 | 71.56 | 3,230,277 | +4.80(+7.18%) |
Mar 18, 2020 | 65.86 | 71.92 | 64.18 | 66.76 | 3,505,691 | -5.26(-7.30%) |
Mar 17, 2020 | 64.82 | 74.73 | 64.33 | 72.02 | 5,370,986 | +9.15(+14.55%) |
Mar 16, 2020 | 67.31 | 73.91 | 62.87 | 62.87 | 4,527,097 | -13.98(-18.19%) |
Mar 13, 2020 | 79.31 | 80.56 | 72.98 | 76.86 | 6,188,670 | +2.27(+3.04%) |
Mar 12, 2020 | 77.08 | 83.67 | 74.23 | 74.59 | 4,234,913 | -8.60(-10.34%) |
Mar 11, 2020 | 86.24 | 86.82 | 82.11 | 83.19 | 3,327,513 | -5.51(-6.21%) |
Mar 10, 2020 | 85.17 | 88.70 | 82.99 | 88.70 | 3,884,076 | +6.92(+8.46%) |
Mar 09, 2020 | 80.86 | 86.25 | 79.87 | 81.78 | 4,175,040 | -6.84(-7.72%) |
Mar 06, 2020 | 87.73 | 90.65 | 86.43 | 88.62 | 3,297,420 | -2.67(-2.92%) |
Mar 05, 2020 | 93.49 | 93.77 | 90.67 | 91.29 | 3,807,492 | -4.42(-4.61%) |
Mar 04, 2020 | 94.46 | 95.72 | 92.71 | 95.71 | 5,439,605 | +3.45(+3.74%) |
Mar 03, 2020 | 96.57 | 98.85 | 92.09 | 92.25 | 2,621,395 | -4.30(-4.45%) |