Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 107.70 | 111.36 | 107.17 | 110.95 | 9,599,727 | +3.54(+3.29%) |
May 28, 2020 | 106.99 | 109.06 | 106.54 | 107.42 | 6,767,001 | +0.93(+0.87%) |
May 27, 2020 | 104.88 | 106.53 | 103.61 | 106.49 | 9,106,270 | +1.79(+1.71%) |
May 26, 2020 | 107.75 | 108.80 | 104.13 | 104.70 | 8,016,333 | -1.86(-1.75%) |
May 22, 2020 | 107.78 | 108.26 | 106.28 | 106.56 | 5,405,545 | -1.08(-1.00%) |
May 21, 2020 | 108.50 | 109.17 | 106.70 | 107.64 | 8,397,653 | -0.86(-0.79%) |
May 20, 2020 | 112.55 | 113.29 | 108.19 | 108.50 | 14,212,939 | -3.21(-2.87%) |
May 19, 2020 | 113.47 | 114.25 | 111.35 | 111.72 | 8,713,809 | -1.24(-1.10%) |
May 18, 2020 | 111.21 | 113.27 | 110.77 | 112.96 | 7,030,642 | +3.84(+3.52%) |
May 15, 2020 | 108.58 | 110.66 | 108.08 | 109.11 | 9,259,674 | +0.90(+0.83%) |
May 14, 2020 | 106.41 | 109.01 | 105.67 | 108.21 | 6,246,155 | +0.72(+0.67%) |
May 13, 2020 | 107.77 | 108.83 | 106.59 | 107.49 | 5,184,126 | -0.23(-0.21%) |
May 12, 2020 | 109.17 | 110.93 | 107.72 | 107.72 | 5,425,950 | -0.71(-0.66%) |
May 11, 2020 | 105.40 | 108.93 | 104.59 | 108.43 | 6,645,692 | +3.92(+3.76%) |
May 08, 2020 | 103.49 | 105.41 | 102.96 | 104.50 | 4,729,924 | +2.23(+2.18%) |
May 07, 2020 | 103.54 | 104.02 | 102.04 | 102.28 | 4,089,845 | -0.20(-0.19%) |
May 06, 2020 | 101.85 | 104.31 | 101.55 | 102.47 | 5,445,059 | +1.64(+1.63%) |
May 05, 2020 | 100.78 | 102.29 | 99.67 | 100.83 | 4,655,181 | +0.05(+0.04%) |
May 04, 2020 | 97.29 | 101.08 | 97.11 | 100.79 | 5,074,408 | +3.14(+3.22%) |
May 01, 2020 | 98.21 | 98.77 | 95.72 | 97.65 | 5,088,043 | -1.36(-1.38%) |
Apr 30, 2020 | 100.22 | 100.33 | 98.24 | 99.01 | 5,286,397 | -2.13(-2.11%) |
Apr 29, 2020 | 102.40 | 102.89 | 99.34 | 101.14 | 5,463,431 | +0.09(+0.09%) |
Apr 28, 2020 | 100.61 | 102.74 | 99.34 | 101.05 | 5,436,238 | +1.91(+1.93%) |
Apr 27, 2020 | 98.05 | 100.33 | 97.90 | 99.14 | 4,810,694 | +1.86(+1.91%) |
Apr 24, 2020 | 94.28 | 97.84 | 93.70 | 97.28 | 6,752,949 | +3.57(+3.81%) |
Apr 23, 2020 | 90.85 | 95.18 | 90.67 | 93.70 | 18,294,908 | -2.69(-2.79%) |
Apr 22, 2020 | 97.61 | 97.92 | 96.01 | 96.39 | 3,275,718 | -0.05(-0.06%) |
Apr 21, 2020 | 97.67 | 97.67 | 95.55 | 96.45 | 5,009,375 | -1.88(-1.91%) |
Apr 20, 2020 | 101.50 | 101.50 | 98.09 | 98.32 | 5,904,318 | -4.01(-3.91%) |
Apr 17, 2020 | 100.06 | 102.92 | 97.83 | 102.33 | 8,443,016 | +3.72(+3.77%) |
Apr 16, 2020 | 96.54 | 99.14 | 96.22 | 98.61 | 6,591,499 | +2.76(+2.88%) |
Apr 15, 2020 | 98.12 | 98.34 | 94.96 | 95.85 | 4,682,363 | -1.93(-1.97%) |
Apr 14, 2020 | 97.88 | 99.16 | 95.53 | 97.78 | 5,577,381 | +3.34(+3.53%) |
Apr 13, 2020 | 94.01 | 95.07 | 92.85 | 94.44 | 3,585,965 | +0.43(+0.46%) |
Apr 09, 2020 | 92.03 | 94.58 | 91.57 | 94.01 | 7,836,840 | -0.39(-0.41%) |
Apr 08, 2020 | 90.54 | 95.35 | 90.22 | 94.40 | 8,359,968 | +5.75(+6.48%) |
Apr 07, 2020 | 89.09 | 91.72 | 87.54 | 88.65 | 7,314,350 | +0.68(+0.77%) |
Apr 06, 2020 | 84.10 | 88.25 | 83.12 | 87.97 | 7,876,197 | +4.46(+5.34%) |
Apr 03, 2020 | 84.38 | 84.93 | 81.35 | 83.52 | 7,554,090 | -1.61(-1.90%) |
Apr 02, 2020 | 85.05 | 86.31 | 83.11 | 85.13 | 6,571,288 | -0.82(-0.96%) |
Apr 01, 2020 | 82.68 | 86.74 | 82.36 | 85.95 | 9,507,659 | +2.08(+2.47%) |
Mar 31, 2020 | 85.96 | 87.32 | 83.15 | 83.88 | 7,083,370 | -2.74(-3.17%) |
Mar 30, 2020 | 86.77 | 88.21 | 86.16 | 86.62 | 4,972,081 | +1.15(+1.34%) |
Mar 27, 2020 | 85.25 | 88.26 | 83.84 | 85.48 | 5,434,525 | -1.20(-1.38%) |
Mar 26, 2020 | 82.44 | 87.04 | 82.29 | 86.68 | 7,775,775 | +4.54(+5.53%) |
Mar 25, 2020 | 89.43 | 89.61 | 81.67 | 82.14 | 13,919,823 | -8.59(-9.47%) |
Mar 24, 2020 | 90.35 | 91.71 | 86.61 | 90.73 | 7,202,772 | +3.49(+4.00%) |
Mar 23, 2020 | 87.11 | 89.50 | 84.64 | 87.23 | 7,873,793 | -0.64(-0.73%) |
Mar 20, 2020 | 89.59 | 92.46 | 86.96 | 87.88 | 8,930,373 | -2.80(-3.08%) |
Mar 19, 2020 | 92.68 | 96.65 | 90.05 | 90.67 | 8,215,996 | -2.09(-2.26%) |
Mar 18, 2020 | 89.27 | 97.75 | 87.38 | 92.77 | 9,803,075 | -0.73(-0.78%) |
Mar 17, 2020 | 85.82 | 96.08 | 85.76 | 93.50 | 11,732,734 | +8.88(+10.49%) |
Mar 16, 2020 | 83.54 | 90.17 | 82.25 | 84.62 | 7,718,079 | -6.52(-7.16%) |
Mar 13, 2020 | 87.20 | 94.86 | 83.48 | 91.14 | 10,271,519 | +7.58(+9.07%) |
Mar 12, 2020 | 89.54 | 91.60 | 83.37 | 83.56 | 11,314,650 | -11.69(-12.28%) |
Mar 11, 2020 | 95.66 | 97.42 | 93.31 | 95.26 | 6,765,073 | -2.48(-2.54%) |
Mar 10, 2020 | 95.85 | 98.87 | 94.55 | 97.74 | 8,269,312 | +3.88(+4.13%) |
Mar 09, 2020 | 90.00 | 97.15 | 90.00 | 93.86 | 8,139,992 | -1.73(-1.81%) |
Mar 06, 2020 | 93.97 | 96.02 | 92.70 | 95.59 | 5,952,806 | -0.02(-0.02%) |
Mar 05, 2020 | 95.31 | 97.84 | 94.96 | 95.61 | 5,861,733 | -1.67(-1.72%) |
Mar 04, 2020 | 96.54 | 97.50 | 94.43 | 97.28 | 7,573,172 | +1.79(+1.87%) |
Mar 03, 2020 | 101.05 | 101.23 | 93.79 | 95.49 | 12,108,418 | -2.91(-2.95%) |