Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.28 | 107.49 | 104.25 | 107.02 | 6,605,418 | +2.59(+2.48%) |
May 28, 2020 | 106.14 | 106.98 | 104.11 | 104.43 | 4,214,140 | -1.76(-1.66%) |
May 27, 2020 | 104.94 | 106.33 | 104.14 | 106.19 | 4,526,144 | +1.88(+1.81%) |
May 26, 2020 | 104.38 | 106.00 | 104.11 | 104.31 | 5,350,063 | +2.07(+2.03%) |
May 22, 2020 | 102.33 | 102.63 | 101.23 | 102.23 | 3,396,739 | -0.24(-0.24%) |
May 21, 2020 | 104.95 | 105.75 | 102.19 | 102.48 | 4,861,562 | -3.41(-3.22%) |
May 20, 2020 | 103.78 | 107.10 | 103.33 | 105.89 | 5,504,922 | +4.33(+4.26%) |
May 19, 2020 | 102.77 | 103.96 | 101.42 | 101.56 | 5,098,211 | -1.57(-1.52%) |
May 18, 2020 | 100.21 | 103.78 | 99.38 | 103.13 | 7,242,111 | +5.57(+5.71%) |
May 15, 2020 | 96.03 | 97.67 | 95.04 | 97.56 | 8,030,240 | -1.90(-1.91%) |
May 14, 2020 | 98.24 | 99.54 | 95.92 | 99.46 | 4,877,500 | +1.15(+1.17%) |
May 13, 2020 | 101.78 | 101.78 | 96.78 | 98.31 | 5,162,721 | -2.36(-2.35%) |
May 12, 2020 | 103.78 | 104.43 | 100.35 | 100.67 | 3,934,958 | -2.88(-2.78%) |
May 11, 2020 | 102.22 | 104.34 | 102.22 | 103.54 | 3,021,862 | -0.11(-0.10%) |
May 08, 2020 | 102.71 | 104.14 | 101.62 | 103.65 | 4,805,474 | +1.22(+1.19%) |
May 07, 2020 | 102.65 | 103.59 | 101.50 | 102.43 | 4,001,896 | +1.11(+1.09%) |
May 06, 2020 | 101.31 | 102.61 | 100.93 | 101.33 | 4,106,687 | +0.79(+0.79%) |
May 05, 2020 | 100.50 | 102.02 | 99.86 | 100.53 | 5,816,567 | +0.94(+0.94%) |
May 04, 2020 | 98.17 | 99.74 | 97.20 | 99.59 | 5,533,156 | +0.71(+0.72%) |
May 01, 2020 | 101.29 | 102.07 | 98.65 | 98.88 | 6,479,268 | -4.92(-4.74%) |
Apr 30, 2020 | 105.12 | 105.52 | 103.02 | 103.80 | 6,462,601 | -2.98(-2.79%) |
Apr 29, 2020 | 103.68 | 107.03 | 103.62 | 106.78 | 5,519,561 | +4.61(+4.52%) |
Apr 28, 2020 | 105.64 | 107.15 | 102.02 | 102.17 | 6,442,720 | -1.38(-1.33%) |
Apr 27, 2020 | 101.95 | 103.95 | 101.08 | 103.54 | 5,286,993 | +1.65(+1.62%) |
Apr 24, 2020 | 99.58 | 101.95 | 99.30 | 101.89 | 6,228,441 | +3.10(+3.14%) |
Apr 23, 2020 | 99.93 | 101.86 | 98.54 | 98.79 | 6,009,192 | -1.36(-1.36%) |
Apr 22, 2020 | 98.09 | 100.58 | 97.13 | 100.15 | 12,256,431 | +4.60(+4.81%) |
Apr 21, 2020 | 98.55 | 99.05 | 95.24 | 95.55 | 9,834,389 | -4.19(-4.21%) |
Apr 20, 2020 | 99.73 | 102.95 | 99.54 | 99.74 | 8,897,538 | -1.81(-1.78%) |
Apr 17, 2020 | 99.81 | 102.01 | 99.03 | 101.55 | 6,820,960 | +1.93(+1.94%) |
Apr 16, 2020 | 97.86 | 100.08 | 96.42 | 99.62 | 6,458,865 | +3.05(+3.16%) |
Apr 15, 2020 | 97.55 | 97.61 | 95.48 | 96.57 | 6,017,271 | -2.66(-2.68%) |
Apr 14, 2020 | 97.95 | 99.65 | 97.45 | 99.22 | 9,103,695 | +2.93(+3.05%) |
Apr 13, 2020 | 94.35 | 96.99 | 94.17 | 96.29 | 5,825,015 | -0.02(-0.02%) |
Apr 09, 2020 | 99.27 | 100.35 | 95.76 | 96.31 | 6,599,898 | -2.22(-2.25%) |
Apr 08, 2020 | 96.76 | 98.97 | 94.99 | 98.53 | 6,067,874 | +3.50(+3.68%) |
Apr 07, 2020 | 101.00 | 101.00 | 94.65 | 95.03 | 8,679,393 | -2.41(-2.48%) |
Apr 06, 2020 | 93.53 | 97.98 | 92.57 | 97.44 | 8,039,212 | +8.03(+8.98%) |
Apr 03, 2020 | 91.61 | 92.69 | 88.40 | 89.41 | 7,365,846 | -1.82(-2.00%) |
Apr 02, 2020 | 86.09 | 91.42 | 85.94 | 91.24 | 9,340,889 | +4.59(+5.29%) |
Apr 01, 2020 | 85.94 | 89.76 | 85.92 | 86.65 | 9,201,769 | -2.72(-3.04%) |
Mar 31, 2020 | 91.24 | 92.28 | 88.97 | 89.37 | 10,029,206 | -1.87(-2.05%) |
Mar 30, 2020 | 89.79 | 92.51 | 89.70 | 91.24 | 7,772,081 | +1.36(+1.51%) |
Mar 27, 2020 | 93.01 | 93.90 | 89.49 | 89.88 | 8,474,737 | -6.49(-6.74%) |
Mar 26, 2020 | 88.90 | 97.34 | 88.55 | 96.37 | 11,676,350 | +7.69(+8.67%) |
Mar 25, 2020 | 93.30 | 94.65 | 88.10 | 88.68 | 13,263,558 | -5.54(-5.88%) |
Mar 24, 2020 | 91.35 | 94.51 | 88.95 | 94.23 | 10,493,925 | +6.19(+7.03%) |
Mar 23, 2020 | 87.06 | 91.18 | 84.89 | 88.04 | 10,824,738 | +0.75(+0.86%) |
Mar 20, 2020 | 93.46 | 94.35 | 86.84 | 87.29 | 11,464,952 | -3.55(-3.91%) |
Mar 19, 2020 | 88.89 | 93.90 | 86.86 | 90.84 | 10,397,255 | +1.40(+1.57%) |
Mar 18, 2020 | 89.48 | 94.64 | 84.20 | 89.43 | 18,350,546 | -5.50(-5.79%) |
Mar 17, 2020 | 85.88 | 96.26 | 85.06 | 94.93 | 18,162,676 | +11.31(+13.53%) |
Mar 16, 2020 | 85.75 | 93.46 | 83.25 | 83.62 | 13,853,426 | -11.21(-11.83%) |
Mar 13, 2020 | 92.39 | 96.11 | 88.05 | 94.83 | 17,935,702 | +7.61(+8.73%) |
Mar 12, 2020 | 88.91 | 93.66 | 86.35 | 87.22 | 16,949,510 | -8.02(-8.42%) |
Mar 11, 2020 | 97.96 | 99.66 | 94.61 | 95.24 | 10,775,764 | -5.03(-5.01%) |
Mar 10, 2020 | 97.33 | 100.29 | 93.68 | 100.27 | 10,294,159 | +6.33(+6.74%) |
Mar 09, 2020 | 94.00 | 98.45 | 93.38 | 93.94 | 9,452,945 | -7.26(-7.18%) |
Mar 06, 2020 | 99.35 | 101.84 | 98.50 | 101.20 | 7,140,869 | -1.40(-1.36%) |
Mar 05, 2020 | 103.00 | 104.82 | 101.69 | 102.60 | 6,889,594 | -3.87(-3.64%) |
Mar 04, 2020 | 103.53 | 106.50 | 102.26 | 106.47 | 6,213,168 | +4.69(+4.60%) |
Mar 03, 2020 | 105.87 | 107.42 | 100.35 | 101.78 | 10,306,564 | -4.62(-4.34%) |