Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.68 | 110.99 | 106.68 | 110.16 | 2,846,518 | +2.85(+2.66%) |
May 28, 2020 | 110.40 | 111.75 | 106.62 | 107.31 | 2,151,249 | -3.31(-2.99%) |
May 27, 2020 | 109.78 | 110.75 | 106.49 | 110.62 | 2,272,659 | +1.22(+1.11%) |
May 26, 2020 | 111.52 | 112.80 | 109.09 | 109.40 | 1,740,447 | +0.65(+0.60%) |
May 22, 2020 | 106.71 | 109.40 | 105.14 | 108.75 | 1,620,771 | +2.99(+2.83%) |
May 21, 2020 | 109.03 | 109.83 | 105.76 | 105.76 | 1,404,768 | -3.33(-3.05%) |
May 20, 2020 | 106.35 | 109.23 | 105.59 | 109.08 | 1,907,569 | +4.90(+4.70%) |
May 19, 2020 | 104.01 | 106.93 | 104.00 | 104.19 | 1,790,834 | -0.13(-0.12%) |
May 18, 2020 | 101.21 | 105.08 | 100.88 | 104.31 | 2,307,222 | +5.99(+6.09%) |
May 15, 2020 | 96.73 | 98.64 | 95.99 | 98.33 | 2,196,553 | -1.97(-1.97%) |
May 14, 2020 | 97.10 | 100.40 | 94.72 | 100.30 | 2,314,203 | +2.04(+2.07%) |
May 13, 2020 | 100.50 | 101.23 | 96.43 | 98.26 | 2,265,183 | -1.85(-1.85%) |
May 12, 2020 | 103.21 | 104.36 | 100.11 | 100.11 | 1,955,108 | -2.09(-2.05%) |
May 11, 2020 | 101.77 | 103.31 | 100.54 | 102.20 | 2,363,343 | -0.75(-0.73%) |
May 08, 2020 | 100.16 | 103.02 | 99.06 | 102.95 | 2,294,535 | +4.66(+4.74%) |
May 07, 2020 | 99.48 | 100.24 | 97.92 | 98.30 | 1,690,436 | +0.27(+0.27%) |
May 06, 2020 | 98.66 | 100.11 | 97.58 | 98.03 | 3,262,730 | +1.10(+1.14%) |
May 05, 2020 | 96.32 | 100.46 | 95.57 | 96.93 | 5,756,447 | +4.72(+5.12%) |
May 04, 2020 | 90.90 | 92.80 | 89.54 | 92.21 | 3,644,876 | +0.72(+0.79%) |
May 01, 2020 | 93.30 | 94.15 | 91.09 | 91.48 | 2,548,295 | -4.67(-4.86%) |
Apr 30, 2020 | 97.95 | 98.08 | 95.47 | 96.16 | 2,757,191 | -2.17(-2.20%) |
Apr 29, 2020 | 94.73 | 98.91 | 94.73 | 98.33 | 2,216,339 | +5.14(+5.51%) |
Apr 28, 2020 | 93.49 | 96.13 | 92.78 | 93.19 | 2,381,208 | +2.12(+2.33%) |
Apr 27, 2020 | 90.53 | 92.06 | 90.31 | 91.07 | 2,282,818 | +1.73(+1.94%) |
Apr 24, 2020 | 86.44 | 89.59 | 85.58 | 89.34 | 1,575,170 | +3.44(+4.01%) |
Apr 23, 2020 | 86.23 | 87.57 | 85.52 | 85.89 | 1,575,278 | -0.14(-0.16%) |
Apr 22, 2020 | 84.25 | 86.47 | 83.97 | 86.03 | 2,454,718 | +4.48(+5.49%) |
Apr 21, 2020 | 84.69 | 85.29 | 81.53 | 81.55 | 1,955,772 | -4.10(-4.79%) |
Apr 20, 2020 | 86.87 | 87.86 | 85.39 | 85.65 | 1,497,587 | -2.66(-3.01%) |
Apr 17, 2020 | 89.74 | 90.37 | 86.55 | 88.31 | 2,119,096 | +0.36(+0.41%) |
Apr 16, 2020 | 86.74 | 88.46 | 85.39 | 87.95 | 1,637,275 | +1.98(+2.30%) |
Apr 15, 2020 | 86.51 | 86.96 | 83.41 | 85.97 | 2,159,932 | -2.99(-3.36%) |
Apr 14, 2020 | 88.41 | 88.74 | 84.82 | 88.96 | 3,127,097 | +5.21(+6.22%) |
Apr 13, 2020 | 83.31 | 84.12 | 82.07 | 83.75 | 2,094,338 | +0.48(+0.58%) |
Apr 09, 2020 | 87.80 | 88.22 | 82.19 | 83.26 | 3,029,456 | -2.82(-3.28%) |
Apr 08, 2020 | 84.79 | 87.38 | 82.51 | 86.09 | 2,572,714 | +2.84(+3.41%) |
Apr 07, 2020 | 85.99 | 86.90 | 82.90 | 83.25 | 2,409,561 | +0.12(+0.14%) |
Apr 06, 2020 | 77.79 | 83.51 | 77.46 | 83.13 | 2,898,844 | +8.79(+11.83%) |
Apr 03, 2020 | 76.60 | 77.50 | 73.60 | 74.33 | 2,248,731 | -2.84(-3.68%) |
Apr 02, 2020 | 75.76 | 77.85 | 75.07 | 77.17 | 2,437,159 | +0.85(+1.12%) |
Apr 01, 2020 | 79.91 | 82.57 | 75.29 | 76.32 | 3,130,926 | -6.41(-7.75%) |
Mar 31, 2020 | 83.28 | 87.27 | 82.31 | 82.74 | 3,509,201 | -0.68(-0.81%) |
Mar 30, 2020 | 81.94 | 83.82 | 79.74 | 83.41 | 2,292,379 | +2.80(+3.47%) |
Mar 27, 2020 | 83.56 | 83.56 | 79.81 | 80.62 | 3,596,716 | -5.43(-6.31%) |
Mar 26, 2020 | 80.16 | 86.15 | 79.45 | 86.05 | 4,530,100 | +7.05(+8.93%) |
Mar 25, 2020 | 80.97 | 85.63 | 78.49 | 79.00 | 4,254,111 | -1.81(-2.23%) |
Mar 24, 2020 | 73.77 | 81.10 | 72.92 | 80.80 | 4,198,293 | +11.42(+16.46%) |
Mar 23, 2020 | 69.89 | 70.43 | 65.72 | 69.38 | 3,913,602 | +1.18(+1.74%) |
Mar 20, 2020 | 74.05 | 75.43 | 67.99 | 68.19 | 3,240,761 | -3.34(-4.67%) |
Mar 19, 2020 | 66.78 | 73.80 | 66.78 | 71.54 | 3,231,285 | +4.80(+7.18%) |
Mar 18, 2020 | 65.84 | 71.90 | 64.16 | 66.74 | 3,506,785 | -5.26(-7.30%) |
Mar 17, 2020 | 64.80 | 74.71 | 64.31 | 72.00 | 5,372,661 | +9.15(+14.55%) |
Mar 16, 2020 | 67.29 | 73.89 | 62.85 | 62.85 | 4,528,510 | -13.98(-18.19%) |
Mar 13, 2020 | 79.28 | 80.53 | 72.96 | 76.83 | 6,190,600 | +2.27(+3.04%) |
Mar 12, 2020 | 77.05 | 83.64 | 74.20 | 74.56 | 4,236,234 | -8.60(-10.34%) |
Mar 11, 2020 | 86.22 | 86.79 | 82.09 | 83.16 | 3,328,551 | -5.51(-6.21%) |
Mar 10, 2020 | 85.14 | 88.67 | 82.97 | 88.67 | 3,885,288 | +6.91(+8.46%) |
Mar 09, 2020 | 80.84 | 86.23 | 79.85 | 81.76 | 4,176,343 | -6.84(-7.72%) |
Mar 06, 2020 | 87.70 | 90.62 | 86.40 | 88.60 | 3,298,448 | -2.67(-2.92%) |
Mar 05, 2020 | 93.46 | 93.74 | 90.64 | 91.26 | 3,808,680 | -4.42(-4.61%) |
Mar 04, 2020 | 94.43 | 95.69 | 92.68 | 95.68 | 5,441,302 | +3.45(+3.74%) |
Mar 03, 2020 | 96.54 | 98.82 | 92.06 | 92.23 | 2,622,213 | -4.30(-4.45%) |