Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.69 | 115.08 | 111.15 | 114.61 | 2,718,788 | +2.85(+2.55%) |
May 28, 2020 | 113.33 | 114.36 | 111.07 | 111.76 | 2,405,576 | -0.73(-0.65%) |
May 27, 2020 | 108.77 | 113.04 | 105.84 | 112.49 | 4,381,746 | +8.03(+7.69%) |
May 26, 2020 | 106.29 | 106.48 | 104.17 | 104.46 | 1,569,199 | -0.60(-0.57%) |
May 22, 2020 | 103.00 | 105.24 | 102.34 | 105.06 | 1,472,987 | +3.05(+2.99%) |
May 21, 2020 | 101.42 | 102.44 | 100.75 | 102.01 | 1,196,323 | +1.09(+1.08%) |
May 20, 2020 | 102.70 | 103.61 | 100.19 | 100.92 | 1,662,273 | -1.19(-1.16%) |
May 19, 2020 | 102.24 | 104.46 | 100.45 | 102.11 | 1,657,679 | -0.66(-0.64%) |
May 18, 2020 | 105.75 | 106.64 | 102.33 | 102.77 | 1,864,952 | -1.83(-1.75%) |
May 15, 2020 | 100.29 | 104.85 | 99.96 | 104.60 | 3,594,902 | +4.58(+4.58%) |
May 14, 2020 | 99.02 | 100.17 | 98.22 | 100.03 | 1,234,706 | +0.31(+0.31%) |
May 13, 2020 | 100.55 | 101.51 | 98.26 | 99.72 | 1,669,594 | -1.15(-1.14%) |
May 12, 2020 | 102.82 | 103.09 | 100.83 | 100.87 | 1,059,963 | -1.26(-1.24%) |
May 11, 2020 | 100.36 | 102.80 | 99.54 | 102.13 | 1,345,344 | +1.75(+1.74%) |
May 08, 2020 | 99.75 | 100.95 | 98.76 | 100.38 | 996,584 | +1.91(+1.94%) |
May 07, 2020 | 99.30 | 100.61 | 98.29 | 98.47 | 1,222,901 | +0.11(+0.11%) |
May 06, 2020 | 99.35 | 99.46 | 98.13 | 98.36 | 1,064,404 | -0.05(-0.05%) |
May 05, 2020 | 97.09 | 98.72 | 96.78 | 98.40 | 2,089,358 | +2.49(+2.60%) |
May 04, 2020 | 95.63 | 96.90 | 95.13 | 95.91 | 950,277 | +0.33(+0.34%) |
May 01, 2020 | 93.29 | 95.94 | 93.20 | 95.59 | 1,127,632 | +0.62(+0.65%) |
Apr 30, 2020 | 93.63 | 95.50 | 92.73 | 94.97 | 1,487,953 | +0.29(+0.31%) |
Apr 29, 2020 | 96.43 | 97.45 | 94.52 | 94.68 | 1,886,632 | -1.70(-1.77%) |
Apr 28, 2020 | 98.09 | 98.31 | 96.20 | 96.38 | 1,896,053 | -0.14(-0.15%) |
Apr 27, 2020 | 96.61 | 98.31 | 94.94 | 96.52 | 2,309,102 | +1.04(+1.09%) |
Apr 24, 2020 | 90.82 | 95.51 | 89.94 | 95.48 | 3,389,305 | +6.46(+7.26%) |
Apr 23, 2020 | 89.32 | 91.06 | 87.18 | 89.02 | 2,536,539 | -0.33(-0.37%) |
Apr 22, 2020 | 88.11 | 90.26 | 86.73 | 89.35 | 2,194,663 | +2.15(+2.47%) |
Apr 21, 2020 | 85.62 | 88.42 | 85.60 | 87.20 | 1,614,754 | -0.28(-0.32%) |
Apr 20, 2020 | 85.60 | 88.35 | 84.68 | 87.48 | 1,689,372 | +0.66(+0.77%) |
Apr 17, 2020 | 87.19 | 88.00 | 84.65 | 86.81 | 1,400,408 | +1.42(+1.67%) |
Apr 16, 2020 | 86.10 | 86.26 | 83.95 | 85.39 | 1,447,666 | +0.43(+0.51%) |
Apr 15, 2020 | 83.14 | 86.09 | 82.68 | 84.96 | 1,432,297 | -2.08(-2.39%) |
Apr 14, 2020 | 83.87 | 87.60 | 83.74 | 87.04 | 1,453,716 | +3.08(+3.67%) |
Apr 13, 2020 | 82.54 | 84.16 | 80.92 | 83.96 | 1,513,958 | +1.35(+1.63%) |
Apr 09, 2020 | 86.41 | 86.41 | 82.24 | 82.61 | 2,121,974 | -2.31(-2.72%) |
Apr 08, 2020 | 81.56 | 85.40 | 79.79 | 84.92 | 2,597,723 | +3.94(+4.87%) |
Apr 07, 2020 | 84.29 | 84.97 | 80.25 | 80.98 | 3,134,431 | -1.38(-1.67%) |
Apr 06, 2020 | 77.33 | 82.74 | 76.81 | 82.36 | 2,686,878 | +7.92(+10.64%) |
Apr 03, 2020 | 78.48 | 79.51 | 74.18 | 74.44 | 1,571,828 | -4.35(-5.53%) |
Apr 02, 2020 | 77.72 | 81.19 | 77.00 | 78.79 | 1,641,527 | +0.14(+0.18%) |
Apr 01, 2020 | 77.43 | 81.69 | 75.85 | 78.65 | 1,871,894 | -0.52(-0.65%) |
Mar 31, 2020 | 79.38 | 81.26 | 78.73 | 79.16 | 1,777,097 | -0.94(-1.17%) |
Mar 30, 2020 | 78.73 | 80.99 | 76.92 | 80.10 | 1,318,849 | +2.29(+2.95%) |
Mar 27, 2020 | 77.71 | 80.27 | 77.16 | 77.81 | 1,685,788 | -0.36(-0.46%) |
Mar 26, 2020 | 72.75 | 78.54 | 72.75 | 78.16 | 1,633,678 | +6.13(+8.51%) |
Mar 25, 2020 | 74.98 | 77.46 | 71.01 | 72.03 | 1,760,769 | -2.89(-3.86%) |
Mar 24, 2020 | 75.51 | 79.25 | 73.66 | 74.92 | 2,148,837 | +1.84(+2.51%) |
Mar 23, 2020 | 71.51 | 74.81 | 70.04 | 73.09 | 2,197,736 | +2.01(+2.83%) |
Mar 20, 2020 | 70.99 | 74.43 | 69.79 | 71.07 | 2,613,698 | -0.45(-0.63%) |
Mar 19, 2020 | 67.24 | 75.17 | 66.95 | 71.52 | 2,446,917 | +3.63(+5.35%) |
Mar 18, 2020 | 62.67 | 68.31 | 60.10 | 67.89 | 2,339,047 | +1.81(+2.73%) |
Mar 17, 2020 | 64.29 | 66.53 | 59.82 | 66.08 | 3,778,611 | +3.01(+4.78%) |
Mar 16, 2020 | 66.18 | 69.94 | 62.61 | 63.07 | 2,398,108 | -8.29(-11.61%) |
Mar 13, 2020 | 74.87 | 76.01 | 66.56 | 71.36 | 2,562,859 | -0.28(-0.39%) |
Mar 12, 2020 | 72.16 | 76.66 | 67.22 | 71.64 | 3,128,470 | -6.36(-8.15%) |
Mar 11, 2020 | 78.12 | 79.69 | 76.78 | 77.99 | 2,605,965 | -3.42(-4.20%) |
Mar 10, 2020 | 78.02 | 81.60 | 75.23 | 81.41 | 2,784,291 | +5.72(+7.56%) |
Mar 09, 2020 | 81.00 | 81.12 | 72.56 | 75.69 | 4,272,764 | -9.96(-11.63%) |
Mar 06, 2020 | 86.05 | 86.95 | 83.82 | 85.65 | 1,880,811 | -2.03(-2.32%) |
Mar 05, 2020 | 88.56 | 89.79 | 86.57 | 87.68 | 1,259,443 | -2.53(-2.80%) |
Mar 04, 2020 | 88.51 | 90.24 | 87.11 | 90.21 | 1,720,837 | +3.01(+3.45%) |
Mar 03, 2020 | 85.28 | 88.76 | 85.02 | 87.21 | 2,482,966 | +1.55(+1.81%) |