Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.19 | 105.72 | 103.82 | 105.00 | 8,818,970 | -0.13(-0.12%) |
May 28, 2020 | 104.64 | 105.97 | 104.07 | 105.12 | 7,279,404 | +1.97(+1.91%) |
May 27, 2020 | 101.90 | 103.23 | 101.28 | 103.16 | 9,140,530 | +1.68(+1.66%) |
May 26, 2020 | 103.39 | 103.39 | 101.16 | 101.47 | 11,517,718 | -0.52(-0.51%) |
May 22, 2020 | 101.31 | 102.89 | 101.23 | 101.99 | 6,151,717 | +0.89(+0.88%) |
May 21, 2020 | 102.17 | 102.53 | 100.93 | 101.10 | 7,233,975 | -1.50(-1.47%) |
May 20, 2020 | 102.35 | 103.05 | 101.56 | 102.61 | 7,279,320 | +0.76(+0.75%) |
May 19, 2020 | 104.24 | 104.74 | 101.75 | 101.84 | 8,884,345 | -3.42(-3.24%) |
May 18, 2020 | 104.65 | 105.97 | 103.90 | 105.26 | 11,063,556 | +1.45(+1.40%) |
May 15, 2020 | 103.19 | 103.97 | 101.49 | 103.81 | 11,807,830 | +0.73(+0.70%) |
May 14, 2020 | 102.84 | 103.67 | 100.77 | 103.08 | 10,278,639 | -0.10(-0.10%) |
May 13, 2020 | 103.51 | 104.48 | 103.01 | 103.19 | 10,280,247 | -0.57(-0.55%) |
May 12, 2020 | 104.34 | 104.98 | 103.38 | 103.75 | 7,432,238 | -0.69(-0.66%) |
May 11, 2020 | 104.84 | 105.08 | 104.09 | 104.44 | 7,670,102 | -0.58(-0.55%) |
May 08, 2020 | 102.82 | 105.34 | 102.70 | 105.02 | 10,248,813 | +3.42(+3.37%) |
May 07, 2020 | 103.31 | 103.38 | 101.28 | 101.60 | 9,675,287 | -0.84(-0.82%) |
May 06, 2020 | 104.65 | 105.19 | 102.25 | 102.44 | 8,713,164 | -2.64(-2.51%) |
May 05, 2020 | 104.89 | 106.21 | 104.35 | 105.08 | 5,989,649 | +0.22(+0.21%) |
May 04, 2020 | 106.06 | 106.16 | 104.16 | 104.86 | 6,221,858 | -0.95(-0.90%) |
May 01, 2020 | 106.52 | 107.22 | 105.36 | 105.81 | 8,132,918 | -0.95(-0.89%) |
Apr 30, 2020 | 105.00 | 107.13 | 104.76 | 106.76 | 11,068,796 | +0.72(+0.67%) |
Apr 29, 2020 | 106.44 | 106.92 | 104.23 | 106.05 | 9,611,947 | +0.17(+0.16%) |
Apr 28, 2020 | 106.06 | 106.80 | 105.22 | 105.88 | 10,993,860 | -0.51(-0.48%) |
Apr 27, 2020 | 107.96 | 107.96 | 105.88 | 106.38 | 11,741,038 | -1.20(-1.12%) |
Apr 24, 2020 | 107.88 | 108.47 | 107.44 | 107.59 | 14,078,622 | -0.56(-0.52%) |
Apr 23, 2020 | 107.47 | 108.39 | 106.92 | 108.15 | 19,074,058 | +0.72(+0.67%) |
Apr 22, 2020 | 107.96 | 108.22 | 106.87 | 107.43 | 11,403,043 | -0.25(-0.23%) |
Apr 21, 2020 | 107.52 | 108.24 | 106.56 | 107.68 | 10,519,592 | -0.83(-0.76%) |
Apr 20, 2020 | 109.30 | 110.88 | 108.46 | 108.51 | 12,036,525 | -3.68(-3.28%) |
Apr 17, 2020 | 110.18 | 112.46 | 108.46 | 112.19 | 17,670,940 | +2.87(+2.63%) |
Apr 16, 2020 | 110.09 | 110.22 | 107.88 | 109.32 | 13,346,587 | +0.25(+0.23%) |
Apr 15, 2020 | 109.77 | 111.05 | 107.60 | 109.07 | 15,771,742 | +0.23(+0.22%) |
Apr 14, 2020 | 106.86 | 109.30 | 104.60 | 108.84 | 11,639,220 | +4.51(+4.32%) |
Apr 13, 2020 | 102.22 | 105.05 | 101.82 | 104.33 | 8,808,923 | +1.16(+1.13%) |
Apr 09, 2020 | 103.71 | 106.76 | 102.75 | 103.17 | 14,168,805 | -0.40(-0.38%) |
Apr 08, 2020 | 102.92 | 105.54 | 100.65 | 103.56 | 13,964,393 | +2.10(+2.07%) |
Apr 07, 2020 | 105.01 | 108.03 | 101.22 | 101.47 | 16,045,696 | -4.53(-4.28%) |
Apr 06, 2020 | 105.27 | 107.07 | 103.09 | 106.00 | 18,725,122 | +2.46(+2.37%) |
Apr 03, 2020 | 102.34 | 104.28 | 101.68 | 103.55 | 8,634,140 | +0.61(+0.59%) |
Apr 02, 2020 | 96.90 | 103.46 | 96.72 | 102.93 | 10,190,124 | +4.56(+4.64%) |
Apr 01, 2020 | 97.13 | 100.94 | 96.27 | 98.37 | 12,330,420 | -0.60(-0.61%) |
Mar 31, 2020 | 102.12 | 102.83 | 98.03 | 98.97 | 24,108,004 | -4.50(-4.35%) |
Mar 30, 2020 | 102.48 | 104.18 | 99.15 | 103.47 | 16,193,756 | +4.35(+4.38%) |
Mar 27, 2020 | 95.82 | 102.83 | 95.82 | 99.13 | 17,863,546 | +2.51(+2.60%) |
Mar 26, 2020 | 93.47 | 97.45 | 92.25 | 96.62 | 17,557,890 | +5.81(+6.40%) |
Mar 25, 2020 | 90.44 | 94.21 | 88.72 | 90.80 | 15,324,202 | -2.11(-2.28%) |
Mar 24, 2020 | 91.08 | 93.58 | 86.44 | 92.92 | 16,253,139 | +5.01(+5.70%) |
Mar 23, 2020 | 90.15 | 93.35 | 84.88 | 87.91 | 19,754,924 | -4.26(-4.62%) |
Mar 20, 2020 | 98.25 | 98.70 | 91.41 | 92.16 | 22,142,328 | -7.56(-7.58%) |
Mar 19, 2020 | 104.92 | 106.17 | 98.79 | 99.72 | 18,257,926 | -5.96(-5.64%) |
Mar 18, 2020 | 101.69 | 109.32 | 100.86 | 105.68 | 25,716,380 | +1.75(+1.68%) |
Mar 17, 2020 | 100.28 | 107.70 | 99.67 | 103.93 | 21,617,916 | +6.31(+6.46%) |
Mar 16, 2020 | 91.55 | 104.33 | 90.88 | 97.62 | 19,301,560 | -5.01(-4.88%) |
Mar 13, 2020 | 95.83 | 103.14 | 94.85 | 102.64 | 19,314,702 | +11.00(+12.01%) |
Mar 12, 2020 | 92.68 | 100.40 | 90.88 | 91.63 | 23,323,942 | -8.77(-8.74%) |
Mar 11, 2020 | 105.81 | 106.57 | 99.59 | 100.41 | 18,293,606 | -8.06(-7.43%) |
Mar 10, 2020 | 107.04 | 108.71 | 102.97 | 108.47 | 12,690,814 | +4.04(+3.87%) |
Mar 09, 2020 | 103.72 | 108.00 | 103.58 | 104.43 | 14,576,368 | -5.04(-4.60%) |
Mar 06, 2020 | 106.20 | 110.32 | 105.77 | 109.47 | 10,911,067 | +0.03(+0.02%) |
Mar 05, 2020 | 109.14 | 110.58 | 108.22 | 109.44 | 10,406,573 | -2.58(-2.31%) |
Mar 04, 2020 | 107.86 | 112.19 | 107.61 | 112.02 | 10,513,066 | +5.70(+5.36%) |
Mar 03, 2020 | 107.73 | 109.63 | 105.40 | 106.33 | 13,903,861 | -1.25(-1.16%) |