Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.56 | 107.07 | 104.71 | 106.77 | 5,377,200 | +0.58(+0.55%) |
May 28, 2020 | 105.80 | 107.69 | 104.96 | 106.19 | 3,773,150 | +0.84(+0.80%) |
May 27, 2020 | 105.76 | 106.32 | 102.94 | 105.35 | 3,381,620 | +0.11(+0.10%) |
May 26, 2020 | 106.61 | 106.88 | 104.33 | 105.24 | 4,137,438 | +1.31(+1.26%) |
May 22, 2020 | 103.56 | 104.49 | 102.93 | 103.93 | 3,035,400 | +0.35(+0.34%) |
May 21, 2020 | 105.49 | 105.55 | 103.07 | 103.58 | 2,951,920 | -2.22(-2.10%) |
May 20, 2020 | 104.04 | 106.04 | 103.44 | 105.80 | 4,425,061 | +3.32(+3.24%) |
May 19, 2020 | 104.59 | 106.16 | 101.89 | 102.48 | 6,305,648 | -2.57(-2.45%) |
May 18, 2020 | 102.15 | 106.51 | 101.80 | 105.05 | 5,026,651 | +5.03(+5.03%) |
May 15, 2020 | 99.29 | 100.64 | 98.19 | 100.02 | 3,755,500 | +0.70(+0.70%) |
May 14, 2020 | 99.69 | 99.87 | 96.94 | 99.32 | 5,779,968 | +0.46(+0.47%) |
May 13, 2020 | 99.48 | 101.19 | 97.50 | 98.86 | 6,212,292 | -1.41(-1.41%) |
May 12, 2020 | 101.96 | 102.54 | 100.07 | 100.27 | 7,031,717 | -1.46(-1.44%) |
May 11, 2020 | 104.12 | 104.34 | 101.50 | 101.73 | 6,577,373 | -3.05(-2.91%) |
May 08, 2020 | 106.69 | 108.83 | 103.42 | 104.78 | 8,497,100 | -2.54(-2.37%) |
May 07, 2020 | 105.49 | 108.37 | 105.05 | 107.32 | 4,235,667 | +1.83(+1.73%) |
May 06, 2020 | 105.00 | 107.06 | 104.42 | 105.49 | 3,863,605 | +1.66(+1.60%) |
May 05, 2020 | 102.13 | 105.12 | 102.06 | 103.83 | 3,330,720 | +2.29(+2.26%) |
May 04, 2020 | 99.43 | 101.70 | 99.00 | 101.54 | 3,496,345 | +1.29(+1.29%) |
May 01, 2020 | 101.19 | 102.15 | 99.67 | 100.25 | 2,984,600 | -2.81(-2.73%) |
Apr 30, 2020 | 103.93 | 104.26 | 102.09 | 103.06 | 3,281,970 | -1.67(-1.59%) |
Apr 29, 2020 | 102.00 | 105.58 | 101.68 | 104.73 | 4,935,430 | +4.95(+4.96%) |
Apr 28, 2020 | 100.84 | 101.20 | 99.01 | 99.78 | 4,735,377 | +0.60(+0.60%) |
Apr 27, 2020 | 97.49 | 99.38 | 96.48 | 99.18 | 3,202,505 | +2.89(+3.00%) |
Apr 24, 2020 | 95.29 | 96.69 | 93.62 | 96.29 | 3,279,200 | +1.68(+1.78%) |
Apr 23, 2020 | 94.95 | 96.65 | 93.79 | 94.61 | 2,496,276 | -0.79(-0.83%) |
Apr 22, 2020 | 94.29 | 96.46 | 93.33 | 95.40 | 3,742,817 | +3.64(+3.97%) |
Apr 21, 2020 | 94.87 | 95.60 | 91.40 | 91.76 | 3,795,350 | -5.48(-5.64%) |
Apr 20, 2020 | 98.83 | 99.78 | 96.83 | 97.24 | 3,060,753 | -3.39(-3.37%) |
Apr 17, 2020 | 98.89 | 100.77 | 98.00 | 100.63 | 4,171,800 | +4.90(+5.12%) |
Apr 16, 2020 | 95.11 | 96.05 | 93.02 | 95.73 | 4,142,418 | +2.07(+2.21%) |
Apr 15, 2020 | 94.76 | 95.39 | 92.83 | 93.66 | 6,378,218 | -3.19(-3.29%) |
Apr 14, 2020 | 98.80 | 98.80 | 95.36 | 96.85 | 6,405,232 | -0.12(-0.12%) |
Apr 13, 2020 | 97.99 | 98.40 | 94.61 | 96.97 | 3,721,105 | -2.25(-2.27%) |
Apr 09, 2020 | 100.10 | 101.82 | 97.91 | 99.22 | 3,830,500 | +0.85(+0.86%) |
Apr 08, 2020 | 95.68 | 98.83 | 94.53 | 98.37 | 3,847,315 | +3.75(+3.96%) |
Apr 07, 2020 | 99.90 | 100.42 | 94.47 | 94.62 | 3,622,363 | -1.24(-1.29%) |
Apr 06, 2020 | 91.58 | 96.53 | 90.13 | 95.86 | 7,687,730 | +9.67(+11.22%) |
Apr 03, 2020 | 88.27 | 89.72 | 84.37 | 86.19 | 3,739,900 | -2.56(-2.88%) |
Apr 02, 2020 | 85.92 | 89.41 | 85.00 | 88.75 | 3,913,708 | +0.74(+0.84%) |
Apr 01, 2020 | 91.00 | 92.00 | 87.44 | 88.01 | 4,127,742 | -6.98(-7.35%) |
Mar 31, 2020 | 95.88 | 97.99 | 94.08 | 94.99 | 8,472,169 | -3.34(-3.40%) |
Mar 30, 2020 | 93.95 | 98.74 | 93.74 | 98.33 | 4,787,764 | +4.38(+4.66%) |
Mar 27, 2020 | 94.54 | 96.79 | 92.02 | 93.95 | 7,067,500 | -3.74(-3.83%) |
Mar 26, 2020 | 92.23 | 98.35 | 90.50 | 97.69 | 5,698,933 | +6.49(+7.12%) |
Mar 25, 2020 | 86.60 | 94.59 | 85.09 | 91.20 | 5,644,879 | +4.55(+5.25%) |
Mar 24, 2020 | 81.62 | 87.38 | 80.74 | 86.65 | 6,874,945 | +9.65(+12.53%) |
Mar 23, 2020 | 81.42 | 81.73 | 74.85 | 77.00 | 9,240,462 | -4.77(-5.83%) |
Mar 20, 2020 | 87.11 | 89.59 | 81.14 | 81.77 | 9,676,600 | -2.69(-3.18%) |
Mar 19, 2020 | 80.50 | 85.99 | 73.50 | 84.46 | 9,574,578 | +3.51(+4.34%) |
Mar 18, 2020 | 84.67 | 86.92 | 75.91 | 80.95 | 9,787,794 | -9.94(-10.94%) |
Mar 17, 2020 | 88.45 | 91.17 | 83.91 | 90.89 | 8,093,484 | +4.71(+5.47%) |
Mar 16, 2020 | 93.69 | 94.81 | 84.76 | 86.18 | 11,294,740 | -17.24(-16.67%) |
Mar 13, 2020 | 100.16 | 103.65 | 95.36 | 103.42 | 8,218,200 | +1.00(+0.98%) |
Mar 12, 2020 | 95.20 | 102.42 | 93.58 | 102.42 | 13,488,820 | +0.00(+0.00%) |
Mar 11, 2020 | 103.80 | 108.04 | 101.88 | 102.42 | 8,778,520 | -4.61(-4.31%) |
Mar 10, 2020 | 102.75 | 107.09 | 99.10 | 107.03 | 8,579,606 | +7.00(+7.00%) |
Mar 09, 2020 | 99.87 | 103.00 | 98.11 | 100.03 | 5,444,509 | -6.78(-6.35%) |
Mar 06, 2020 | 103.98 | 107.38 | 103.07 | 106.81 | 4,426,300 | -2.44(-2.23%) |
Mar 05, 2020 | 109.15 | 111.53 | 107.64 | 109.25 | 4,642,122 | -2.93(-2.61%) |
Mar 04, 2020 | 111.00 | 112.91 | 109.38 | 112.18 | 5,787,536 | +2.81(+2.57%) |
Mar 03, 2020 | 113.00 | 114.95 | 108.39 | 109.37 | 5,171,135 | -4.86(-4.25%) |