Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.72 | 111.38 | 107.19 | 110.97 | 9,598,037 | +3.54(+3.29%) |
May 28, 2020 | 107.01 | 109.08 | 106.55 | 107.43 | 6,765,809 | +0.92(+0.87%) |
May 27, 2020 | 104.89 | 106.55 | 103.62 | 106.51 | 9,104,666 | +1.79(+1.71%) |
May 26, 2020 | 107.77 | 108.82 | 104.15 | 104.72 | 8,014,921 | -1.86(-1.75%) |
May 22, 2020 | 107.80 | 108.28 | 106.30 | 106.58 | 5,404,593 | -1.08(-1.00%) |
May 21, 2020 | 108.52 | 109.19 | 106.72 | 107.66 | 8,396,174 | -0.86(-0.79%) |
May 20, 2020 | 112.57 | 113.31 | 108.21 | 108.52 | 14,210,436 | -3.21(-2.87%) |
May 19, 2020 | 113.49 | 114.27 | 111.37 | 111.73 | 8,712,275 | -1.24(-1.10%) |
May 18, 2020 | 111.23 | 113.29 | 110.78 | 112.98 | 7,029,404 | +3.84(+3.52%) |
May 15, 2020 | 108.60 | 110.68 | 108.10 | 109.13 | 9,258,043 | +0.90(+0.83%) |
May 14, 2020 | 106.43 | 109.03 | 105.69 | 108.23 | 6,245,054 | +0.72(+0.67%) |
May 13, 2020 | 107.79 | 108.85 | 106.61 | 107.51 | 5,183,213 | -0.22(-0.21%) |
May 12, 2020 | 109.19 | 110.95 | 107.73 | 107.73 | 5,424,994 | -0.71(-0.66%) |
May 11, 2020 | 105.42 | 108.95 | 104.61 | 108.45 | 6,644,521 | +3.92(+3.76%) |
May 08, 2020 | 103.51 | 105.42 | 102.98 | 104.52 | 4,729,091 | +2.23(+2.18%) |
May 07, 2020 | 103.56 | 104.03 | 102.06 | 102.29 | 4,089,124 | -0.20(-0.19%) |
May 06, 2020 | 101.87 | 104.33 | 101.57 | 102.49 | 5,444,100 | +1.64(+1.63%) |
May 05, 2020 | 100.80 | 102.31 | 99.69 | 100.85 | 4,654,361 | +0.05(+0.04%) |
May 04, 2020 | 97.30 | 101.09 | 97.12 | 100.80 | 5,073,514 | +3.14(+3.22%) |
May 01, 2020 | 98.22 | 98.79 | 95.74 | 97.66 | 5,087,147 | -1.36(-1.38%) |
Apr 30, 2020 | 100.23 | 100.34 | 98.26 | 99.03 | 5,285,466 | -2.13(-2.11%) |
Apr 29, 2020 | 102.42 | 102.91 | 99.36 | 101.16 | 5,462,469 | +0.09(+0.09%) |
Apr 28, 2020 | 100.62 | 102.76 | 99.36 | 101.07 | 5,435,281 | +1.91(+1.93%) |
Apr 27, 2020 | 98.07 | 100.34 | 97.92 | 99.15 | 4,809,847 | +1.86(+1.91%) |
Apr 24, 2020 | 94.30 | 97.86 | 93.72 | 97.29 | 6,751,760 | +3.57(+3.81%) |
Apr 23, 2020 | 90.87 | 95.20 | 90.69 | 93.72 | 18,291,684 | -2.69(-2.79%) |
Apr 22, 2020 | 97.63 | 97.93 | 96.03 | 96.41 | 3,275,141 | -0.05(-0.06%) |
Apr 21, 2020 | 97.69 | 97.69 | 95.57 | 96.46 | 5,008,492 | -1.88(-1.91%) |
Apr 20, 2020 | 101.52 | 101.52 | 98.11 | 98.34 | 5,903,278 | -4.01(-3.91%) |
Apr 17, 2020 | 100.07 | 102.93 | 97.84 | 102.35 | 8,441,529 | +3.72(+3.77%) |
Apr 16, 2020 | 96.55 | 99.16 | 96.24 | 98.63 | 6,590,337 | +2.76(+2.88%) |
Apr 15, 2020 | 98.14 | 98.36 | 94.97 | 95.87 | 4,681,538 | -1.93(-1.97%) |
Apr 14, 2020 | 97.90 | 99.18 | 95.54 | 97.80 | 5,576,399 | +3.34(+3.53%) |
Apr 13, 2020 | 94.03 | 95.09 | 92.86 | 94.46 | 3,585,333 | +0.43(+0.46%) |
Apr 09, 2020 | 92.04 | 94.60 | 91.59 | 94.03 | 7,835,459 | -0.39(-0.41%) |
Apr 08, 2020 | 90.55 | 95.37 | 90.24 | 94.42 | 8,358,495 | +5.75(+6.48%) |
Apr 07, 2020 | 89.11 | 91.74 | 87.56 | 88.67 | 7,313,061 | +0.68(+0.77%) |
Apr 06, 2020 | 84.12 | 88.27 | 83.14 | 87.99 | 7,874,810 | +4.46(+5.34%) |
Apr 03, 2020 | 84.40 | 84.94 | 81.37 | 83.53 | 7,552,760 | -1.62(-1.90%) |
Apr 02, 2020 | 85.07 | 86.33 | 83.13 | 85.15 | 6,570,131 | -0.82(-0.96%) |
Apr 01, 2020 | 82.69 | 86.75 | 82.38 | 85.97 | 9,505,984 | +2.08(+2.47%) |
Mar 31, 2020 | 85.98 | 87.33 | 83.16 | 83.89 | 7,082,122 | -2.74(-3.17%) |
Mar 30, 2020 | 86.79 | 88.22 | 86.18 | 86.64 | 4,971,205 | +1.15(+1.34%) |
Mar 27, 2020 | 85.27 | 88.28 | 83.86 | 85.49 | 5,433,567 | -1.20(-1.38%) |
Mar 26, 2020 | 82.46 | 87.05 | 82.31 | 86.69 | 7,774,405 | +4.54(+5.53%) |
Mar 25, 2020 | 89.44 | 89.62 | 81.68 | 82.15 | 13,917,370 | -8.59(-9.47%) |
Mar 24, 2020 | 90.36 | 91.73 | 86.63 | 90.74 | 7,201,503 | +3.49(+4.00%) |
Mar 23, 2020 | 87.12 | 89.52 | 84.65 | 87.25 | 7,872,406 | -0.64(-0.73%) |
Mar 20, 2020 | 89.61 | 92.48 | 86.97 | 87.89 | 8,928,800 | -2.80(-3.08%) |
Mar 19, 2020 | 92.69 | 96.66 | 90.07 | 90.69 | 8,214,549 | -2.09(-2.26%) |
Mar 18, 2020 | 89.28 | 97.77 | 87.39 | 92.78 | 9,801,348 | -0.73(-0.78%) |
Mar 17, 2020 | 85.83 | 96.09 | 85.78 | 93.51 | 11,730,667 | +8.88(+10.49%) |
Mar 16, 2020 | 83.55 | 90.18 | 82.26 | 84.63 | 7,716,720 | -6.52(-7.16%) |
Mar 13, 2020 | 87.21 | 94.88 | 83.50 | 91.16 | 10,269,710 | +7.58(+9.07%) |
Mar 12, 2020 | 89.55 | 91.62 | 83.39 | 83.58 | 11,312,657 | -11.69(-12.28%) |
Mar 11, 2020 | 95.68 | 97.44 | 93.32 | 95.27 | 6,763,881 | -2.48(-2.54%) |
Mar 10, 2020 | 95.87 | 98.89 | 94.57 | 97.75 | 8,267,855 | +3.88(+4.13%) |
Mar 09, 2020 | 90.02 | 97.17 | 90.02 | 93.87 | 8,138,558 | -1.73(-1.81%) |
Mar 06, 2020 | 93.99 | 96.04 | 92.72 | 95.61 | 5,951,757 | -0.02(-0.02%) |
Mar 05, 2020 | 95.33 | 97.85 | 94.97 | 95.62 | 5,860,701 | -1.67(-1.72%) |
Mar 04, 2020 | 96.55 | 97.52 | 94.45 | 97.29 | 7,571,838 | +1.79(+1.87%) |
Mar 03, 2020 | 101.07 | 101.25 | 93.81 | 95.51 | 12,106,285 | -2.91(-2.95%) |