Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.74 | 105.50 | 103.59 | 105.23 | 3,493,492 | -0.13(-0.12%) |
May 28, 2020 | 107.00 | 107.00 | 105.06 | 105.36 | 3,246,537 | -0.58(-0.55%) |
May 27, 2020 | 105.45 | 106.03 | 103.94 | 105.94 | 2,893,688 | +2.38(+2.30%) |
May 26, 2020 | 103.42 | 104.34 | 103.36 | 103.56 | 2,196,934 | +2.80(+2.78%) |
May 22, 2020 | 100.75 | 100.85 | 99.92 | 100.76 | 1,725,490 | -0.05(-0.05%) |
May 21, 2020 | 101.26 | 101.67 | 100.31 | 100.81 | 1,523,995 | -0.56(-0.55%) |
May 20, 2020 | 100.99 | 101.80 | 100.79 | 101.37 | 3,038,998 | +1.81(+1.82%) |
May 19, 2020 | 100.95 | 101.15 | 99.56 | 99.56 | 1,471,048 | -1.65(-1.63%) |
May 18, 2020 | 99.86 | 101.80 | 99.57 | 101.21 | 2,564,396 | +4.40(+4.54%) |
May 15, 2020 | 96.12 | 97.00 | 95.48 | 96.81 | 2,044,106 | -0.05(-0.05%) |
May 14, 2020 | 94.24 | 96.88 | 93.07 | 96.86 | 2,798,460 | +1.37(+1.44%) |
May 13, 2020 | 97.46 | 97.46 | 94.78 | 95.48 | 3,728,197 | -2.35(-2.40%) |
May 12, 2020 | 100.53 | 100.69 | 97.78 | 97.84 | 2,647,015 | -2.26(-2.26%) |
May 11, 2020 | 100.13 | 100.80 | 99.42 | 100.10 | 3,405,480 | -0.96(-0.95%) |
May 08, 2020 | 100.13 | 101.21 | 99.86 | 101.06 | 2,139,322 | +2.35(+2.38%) |
May 07, 2020 | 98.75 | 99.86 | 98.54 | 98.70 | 1,901,059 | +1.27(+1.31%) |
May 06, 2020 | 99.51 | 99.76 | 97.41 | 97.43 | 1,878,689 | -1.56(-1.57%) |
May 05, 2020 | 99.70 | 100.41 | 98.92 | 98.99 | 2,705,583 | +0.43(+0.44%) |
May 04, 2020 | 97.78 | 98.65 | 97.05 | 98.56 | 2,485,653 | -0.12(-0.12%) |
May 01, 2020 | 100.03 | 100.17 | 98.30 | 98.68 | 2,536,886 | -3.01(-2.96%) |
Apr 30, 2020 | 102.85 | 102.85 | 101.32 | 101.68 | 2,870,244 | -2.34(-2.25%) |
Apr 29, 2020 | 103.75 | 104.81 | 103.02 | 104.02 | 2,663,406 | +2.35(+2.31%) |
Apr 28, 2020 | 102.70 | 103.15 | 101.13 | 101.67 | 2,463,012 | +0.82(+0.81%) |
Apr 27, 2020 | 99.21 | 101.28 | 99.10 | 100.85 | 2,717,785 | +2.30(+2.33%) |
Apr 24, 2020 | 97.94 | 98.94 | 97.06 | 98.56 | 2,703,351 | +1.15(+1.18%) |
Apr 23, 2020 | 97.83 | 99.14 | 97.33 | 97.40 | 3,358,526 | +0.00(+0.00%) |
Apr 22, 2020 | 97.89 | 98.03 | 96.87 | 97.40 | 1,903,810 | +1.53(+1.60%) |
Apr 21, 2020 | 96.22 | 97.29 | 95.48 | 95.87 | 3,532,659 | -2.48(-2.52%) |
Apr 20, 2020 | 98.57 | 100.11 | 98.08 | 98.35 | 4,412,863 | -2.08(-2.08%) |
Apr 17, 2020 | 99.17 | 100.79 | 98.64 | 100.44 | 3,565,825 | +3.81(+3.94%) |
Apr 16, 2020 | 97.40 | 97.40 | 95.60 | 96.63 | 3,052,591 | -0.38(-0.39%) |
Apr 15, 2020 | 97.73 | 97.79 | 96.25 | 97.01 | 3,038,021 | -3.22(-3.21%) |
Apr 14, 2020 | 100.11 | 100.92 | 99.05 | 100.22 | 4,129,336 | +1.93(+1.96%) |
Apr 13, 2020 | 100.22 | 100.43 | 97.12 | 98.30 | 4,646,654 | -2.11(-2.10%) |
Apr 09, 2020 | 99.64 | 101.82 | 99.04 | 100.41 | 5,630,862 | +2.55(+2.60%) |
Apr 08, 2020 | 95.18 | 98.33 | 94.20 | 97.86 | 3,589,491 | +3.83(+4.07%) |
Apr 07, 2020 | 97.01 | 97.46 | 93.99 | 94.04 | 3,586,852 | +0.61(+0.65%) |
Apr 06, 2020 | 91.42 | 94.17 | 91.02 | 93.43 | 5,155,307 | +5.60(+6.37%) |
Apr 03, 2020 | 89.07 | 89.89 | 86.85 | 87.83 | 4,795,282 | -1.44(-1.61%) |
Apr 02, 2020 | 86.82 | 89.97 | 86.69 | 89.27 | 5,015,936 | +2.11(+2.42%) |
Apr 01, 2020 | 88.22 | 88.73 | 86.31 | 87.16 | 4,111,757 | -4.30(-4.70%) |
Mar 31, 2020 | 92.90 | 93.45 | 90.83 | 91.46 | 7,207,712 | -1.70(-1.82%) |
Mar 30, 2020 | 91.28 | 93.50 | 90.04 | 93.15 | 6,567,723 | +2.57(+2.84%) |
Mar 27, 2020 | 90.33 | 93.19 | 89.34 | 90.58 | 5,059,783 | -2.66(-2.86%) |
Mar 26, 2020 | 88.95 | 93.78 | 87.97 | 93.24 | 6,970,715 | +5.35(+6.08%) |
Mar 25, 2020 | 86.28 | 91.23 | 84.39 | 87.90 | 7,610,735 | +2.01(+2.34%) |
Mar 24, 2020 | 82.66 | 86.03 | 82.02 | 85.88 | 4,703,057 | +8.01(+10.29%) |
Mar 23, 2020 | 80.90 | 80.99 | 76.90 | 77.87 | 5,749,542 | -3.64(-4.46%) |
Mar 20, 2020 | 85.55 | 86.41 | 81.06 | 81.51 | 4,791,731 | -3.46(-4.07%) |
Mar 19, 2020 | 83.96 | 86.68 | 81.21 | 84.97 | 6,678,665 | -0.15(-0.17%) |
Mar 18, 2020 | 85.43 | 87.79 | 80.83 | 85.11 | 6,791,262 | -6.27(-6.86%) |
Mar 17, 2020 | 87.85 | 91.73 | 85.04 | 91.39 | 5,889,761 | +5.59(+6.51%) |
Mar 16, 2020 | 87.66 | 92.30 | 83.88 | 85.80 | 5,303,371 | -11.37(-11.70%) |
Mar 13, 2020 | 94.70 | 97.31 | 89.58 | 97.17 | 6,761,600 | +7.79(+8.72%) |
Mar 12, 2020 | 92.54 | 95.70 | 87.67 | 89.38 | 6,106,386 | -9.96(-10.02%) |
Mar 11, 2020 | 101.98 | 102.54 | 98.19 | 99.33 | 4,819,801 | -5.63(-5.37%) |
Mar 10, 2020 | 104.08 | 104.99 | 99.61 | 104.97 | 6,764,237 | +4.51(+4.49%) |
Mar 09, 2020 | 101.96 | 103.91 | 99.89 | 100.46 | 5,164,603 | -9.80(-8.89%) |
Mar 06, 2020 | 108.93 | 110.73 | 107.85 | 110.26 | 3,145,380 | -2.17(-1.93%) |
Mar 05, 2020 | 113.60 | 114.33 | 111.41 | 112.42 | 2,182,106 | -4.01(-3.44%) |
Mar 04, 2020 | 114.07 | 116.48 | 113.01 | 116.43 | 2,448,014 | +4.47(+3.99%) |
Mar 03, 2020 | 115.11 | 116.68 | 111.03 | 111.96 | 4,109,029 | -2.95(-2.57%) |