Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 109.02 | 109.74 | 107.92 | 109.54 | 1,121,200 | +0.41(+0.37%) |
May 28, 2020 | 109.71 | 110.30 | 108.89 | 109.14 | 1,314,911 | +0.31(+0.28%) |
May 27, 2020 | 108.39 | 108.86 | 107.03 | 108.83 | 1,309,434 | +1.64(+1.53%) |
May 26, 2020 | 108.14 | 108.14 | 107.00 | 107.19 | 1,488,431 | +1.39(+1.31%) |
May 22, 2020 | 105.69 | 105.84 | 105.16 | 105.80 | 1,078,656 | +0.17(+0.16%) |
May 21, 2020 | 106.06 | 106.41 | 105.21 | 105.64 | 1,248,028 | -0.56(-0.53%) |
May 20, 2020 | 106.17 | 106.67 | 105.89 | 106.19 | 1,540,096 | +1.25(+1.19%) |
May 19, 2020 | 106.33 | 106.55 | 104.92 | 104.95 | 1,762,359 | -1.64(-1.54%) |
May 18, 2020 | 105.79 | 107.15 | 105.79 | 106.58 | 1,490,670 | +3.36(+3.26%) |
May 15, 2020 | 101.84 | 103.29 | 101.35 | 103.22 | 1,366,584 | +0.58(+0.56%) |
May 14, 2020 | 101.02 | 102.65 | 99.67 | 102.65 | 1,995,334 | +0.63(+0.62%) |
May 13, 2020 | 103.61 | 103.83 | 101.18 | 102.01 | 1,746,188 | -1.85(-1.78%) |
May 12, 2020 | 106.24 | 106.35 | 103.84 | 103.87 | 1,237,564 | -1.96(-1.86%) |
May 11, 2020 | 105.20 | 106.44 | 104.93 | 105.83 | 2,147,536 | -0.12(-0.11%) |
May 08, 2020 | 105.70 | 106.17 | 105.20 | 105.95 | 1,337,791 | +1.48(+1.42%) |
May 07, 2020 | 104.61 | 105.36 | 104.30 | 104.47 | 1,680,562 | +1.04(+1.01%) |
May 06, 2020 | 104.97 | 105.15 | 103.31 | 103.43 | 1,380,514 | -1.11(-1.06%) |
May 05, 2020 | 104.48 | 105.56 | 104.26 | 104.54 | 1,586,537 | +0.98(+0.94%) |
May 04, 2020 | 102.95 | 103.67 | 102.28 | 103.56 | 1,998,664 | +0.04(+0.04%) |
May 01, 2020 | 104.30 | 104.40 | 103.14 | 103.52 | 2,144,849 | -2.22(-2.10%) |
Apr 30, 2020 | 106.39 | 106.55 | 105.41 | 105.74 | 1,868,772 | -1.81(-1.69%) |
Apr 29, 2020 | 107.78 | 108.23 | 106.73 | 107.55 | 1,519,997 | +1.45(+1.37%) |
Apr 28, 2020 | 107.56 | 107.76 | 105.92 | 106.10 | 1,412,941 | -0.04(-0.03%) |
Apr 27, 2020 | 105.23 | 106.58 | 105.16 | 106.14 | 2,065,618 | +1.59(+1.52%) |
Apr 24, 2020 | 103.96 | 104.73 | 103.00 | 104.55 | 1,651,718 | +1.30(+1.26%) |
Apr 23, 2020 | 104.09 | 105.04 | 103.18 | 103.24 | 1,433,762 | -0.45(-0.43%) |
Apr 22, 2020 | 103.40 | 104.28 | 102.69 | 103.69 | 1,408,263 | +2.12(+2.09%) |
Apr 21, 2020 | 102.62 | 103.12 | 101.32 | 101.57 | 2,005,411 | -2.80(-2.68%) |
Apr 20, 2020 | 105.25 | 106.05 | 104.32 | 104.37 | 2,354,421 | -2.24(-2.10%) |
Apr 17, 2020 | 106.00 | 106.81 | 104.91 | 106.61 | 2,097,577 | +3.04(+2.94%) |
Apr 16, 2020 | 103.36 | 103.88 | 101.99 | 103.57 | 2,577,234 | +0.66(+0.64%) |
Apr 15, 2020 | 103.26 | 103.56 | 102.22 | 102.91 | 2,042,000 | -2.32(-2.20%) |
Apr 14, 2020 | 104.17 | 105.48 | 103.79 | 105.23 | 2,583,963 | +1.81(+1.75%) |
Apr 13, 2020 | 103.08 | 103.08 | 100.89 | 103.42 | 3,021,902 | -0.20(-0.20%) |
Apr 09, 2020 | 103.53 | 104.76 | 102.96 | 103.62 | 2,773,564 | +1.34(+1.31%) |
Apr 08, 2020 | 100.39 | 102.76 | 99.26 | 102.28 | 2,168,424 | +2.92(+2.94%) |
Apr 07, 2020 | 102.92 | 103.14 | 99.26 | 99.36 | 2,831,495 | -0.39(-0.39%) |
Apr 06, 2020 | 97.07 | 100.55 | 96.73 | 99.75 | 3,908,849 | +6.19(+6.62%) |
Apr 03, 2020 | 94.53 | 95.20 | 92.49 | 93.56 | 2,288,276 | -1.28(-1.35%) |
Apr 02, 2020 | 91.78 | 95.01 | 91.71 | 94.85 | 3,042,157 | +2.41(+2.61%) |
Apr 01, 2020 | 92.59 | 94.06 | 91.59 | 92.44 | 3,081,069 | -3.80(-3.95%) |
Mar 31, 2020 | 97.61 | 98.05 | 95.92 | 96.23 | 2,862,218 | -1.79(-1.82%) |
Mar 30, 2020 | 95.70 | 98.23 | 95.45 | 98.02 | 3,343,586 | +3.34(+3.53%) |
Mar 27, 2020 | 93.82 | 97.49 | 93.70 | 94.68 | 3,088,136 | -2.15(-2.22%) |
Mar 26, 2020 | 92.43 | 97.34 | 92.15 | 96.83 | 4,080,663 | +5.46(+5.97%) |
Mar 25, 2020 | 90.70 | 94.31 | 88.50 | 91.37 | 5,102,264 | +1.30(+1.44%) |
Mar 24, 2020 | 87.07 | 90.20 | 86.17 | 90.07 | 3,766,524 | +7.41(+8.96%) |
Mar 23, 2020 | 85.22 | 85.96 | 81.25 | 82.66 | 7,495,033 | -3.70(-4.28%) |
Mar 20, 2020 | 92.11 | 92.29 | 86.07 | 86.36 | 4,043,872 | -4.96(-5.43%) |
Mar 19, 2020 | 90.73 | 93.40 | 88.46 | 91.32 | 4,358,326 | -0.32(-0.35%) |
Mar 18, 2020 | 89.73 | 93.47 | 87.54 | 91.64 | 4,725,916 | -3.34(-3.52%) |
Mar 17, 2020 | 90.76 | 95.69 | 88.64 | 94.98 | 7,400,146 | +5.97(+6.71%) |
Mar 16, 2020 | 89.00 | 95.32 | 86.27 | 89.01 | 4,955,707 | -10.62(-10.66%) |
Mar 13, 2020 | 96.84 | 99.81 | 91.83 | 99.63 | 5,173,401 | +7.58(+8.23%) |
Mar 12, 2020 | 94.42 | 98.31 | 91.89 | 92.06 | 5,906,595 | -8.92(-8.83%) |
Mar 11, 2020 | 103.42 | 103.83 | 99.81 | 100.98 | 3,455,885 | -5.28(-4.97%) |
Mar 10, 2020 | 105.08 | 106.32 | 101.05 | 106.26 | 3,229,677 | +4.39(+4.31%) |
Mar 09, 2020 | 105.14 | 105.14 | 101.16 | 101.87 | 4,785,238 | -6.96(-6.39%) |
Mar 06, 2020 | 106.53 | 109.26 | 106.09 | 108.82 | 4,018,826 | -0.91(-0.83%) |
Mar 05, 2020 | 110.67 | 111.75 | 108.85 | 109.73 | 1,871,360 | -3.50(-3.09%) |
Mar 04, 2020 | 110.43 | 113.36 | 109.64 | 113.23 | 2,034,805 | +4.66(+4.29%) |
Mar 03, 2020 | 111.43 | 113.15 | 107.70 | 108.57 | 2,653,415 | -2.73(-2.46%) |