Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.39 | 107.86 | 105.06 | 106.33 | 1,575,589 | -0.70(-0.65%) |
May 28, 2020 | 111.28 | 112.09 | 106.73 | 107.03 | 1,045,024 | -2.84(-2.59%) |
May 27, 2020 | 107.35 | 110.00 | 105.17 | 109.87 | 1,737,283 | +7.09(+6.90%) |
May 26, 2020 | 99.12 | 103.90 | 98.27 | 102.78 | 1,485,623 | +7.14(+7.46%) |
May 22, 2020 | 97.55 | 97.71 | 94.75 | 95.65 | 762,362 | -1.23(-1.27%) |
May 21, 2020 | 96.80 | 97.67 | 96.26 | 96.87 | 1,236,303 | -0.23(-0.23%) |
May 20, 2020 | 97.76 | 98.62 | 96.56 | 97.10 | 1,502,599 | +1.15(+1.20%) |
May 19, 2020 | 98.24 | 99.34 | 95.83 | 95.95 | 713,805 | -3.41(-3.43%) |
May 18, 2020 | 98.04 | 100.04 | 97.75 | 99.36 | 1,856,055 | +5.08(+5.39%) |
May 15, 2020 | 93.58 | 94.98 | 92.71 | 94.28 | 890,134 | -0.27(-0.28%) |
May 14, 2020 | 92.61 | 95.78 | 90.56 | 94.54 | 1,336,918 | +0.46(+0.49%) |
May 13, 2020 | 96.66 | 98.02 | 92.69 | 94.08 | 1,481,481 | -3.18(-3.27%) |
May 12, 2020 | 101.67 | 101.67 | 97.22 | 97.27 | 1,039,769 | -3.67(-3.63%) |
May 11, 2020 | 100.62 | 101.88 | 99.74 | 100.93 | 740,391 | -1.21(-1.18%) |
May 08, 2020 | 101.98 | 102.85 | 101.08 | 102.14 | 797,560 | +2.00(+1.99%) |
May 07, 2020 | 99.16 | 101.48 | 99.16 | 100.15 | 916,543 | +2.28(+2.33%) |
May 06, 2020 | 98.75 | 98.83 | 96.86 | 97.87 | 678,890 | -0.20(-0.20%) |
May 05, 2020 | 98.89 | 100.07 | 97.74 | 98.06 | 679,877 | +0.75(+0.77%) |
May 04, 2020 | 97.31 | 97.96 | 96.48 | 97.32 | 1,066,023 | -1.56(-1.58%) |
May 01, 2020 | 100.42 | 100.62 | 97.64 | 98.88 | 868,466 | -3.64(-3.55%) |
Apr 30, 2020 | 102.33 | 102.95 | 101.13 | 102.52 | 1,332,246 | -2.50(-2.38%) |
Apr 29, 2020 | 104.48 | 106.62 | 103.84 | 105.01 | 1,051,759 | +1.74(+1.68%) |
Apr 28, 2020 | 105.91 | 106.77 | 102.54 | 103.27 | 794,546 | +0.54(+0.53%) |
Apr 27, 2020 | 99.49 | 103.20 | 98.83 | 102.73 | 966,446 | +4.57(+4.66%) |
Apr 24, 2020 | 98.12 | 98.72 | 96.26 | 98.16 | 661,482 | +0.95(+0.98%) |
Apr 23, 2020 | 96.58 | 98.17 | 96.08 | 97.21 | 587,803 | +0.94(+0.98%) |
Apr 22, 2020 | 97.26 | 98.19 | 95.66 | 96.27 | 765,721 | +0.38(+0.40%) |
Apr 21, 2020 | 95.57 | 98.35 | 95.17 | 95.89 | 905,083 | -2.64(-2.68%) |
Apr 20, 2020 | 95.97 | 99.75 | 94.20 | 98.53 | 1,618,031 | +0.39(+0.40%) |
Apr 17, 2020 | 96.16 | 99.19 | 95.86 | 98.13 | 1,185,368 | +4.74(+5.07%) |
Apr 16, 2020 | 93.21 | 93.52 | 91.24 | 93.39 | 1,005,028 | +0.65(+0.70%) |
Apr 15, 2020 | 94.12 | 95.38 | 91.44 | 92.75 | 1,843,892 | -4.96(-5.08%) |
Apr 14, 2020 | 95.32 | 98.62 | 93.80 | 97.71 | 1,619,916 | +6.06(+6.62%) |
Apr 13, 2020 | 95.54 | 97.11 | 90.73 | 91.65 | 1,195,032 | -5.98(-6.12%) |
Apr 09, 2020 | 93.50 | 98.25 | 93.50 | 97.62 | 1,741,462 | +5.98(+6.53%) |
Apr 08, 2020 | 88.49 | 92.32 | 87.54 | 91.64 | 1,119,175 | +3.15(+3.56%) |
Apr 07, 2020 | 90.81 | 91.78 | 87.35 | 88.49 | 1,325,636 | +1.59(+1.83%) |
Apr 06, 2020 | 84.06 | 88.26 | 83.17 | 86.90 | 1,748,008 | +6.66(+8.30%) |
Apr 03, 2020 | 81.20 | 83.73 | 79.10 | 80.24 | 1,462,600 | -2.14(-2.60%) |
Apr 02, 2020 | 79.34 | 83.14 | 79.07 | 82.38 | 2,285,515 | +2.26(+2.82%) |
Apr 01, 2020 | 78.57 | 81.22 | 76.83 | 80.12 | 1,803,862 | -0.61(-0.75%) |
Mar 31, 2020 | 84.30 | 84.92 | 79.95 | 80.73 | 1,958,164 | -4.04(-4.77%) |
Mar 30, 2020 | 80.82 | 85.55 | 79.45 | 84.77 | 1,831,424 | +3.98(+4.93%) |
Mar 27, 2020 | 76.97 | 83.40 | 76.12 | 80.79 | 2,964,542 | +0.93(+1.17%) |
Mar 26, 2020 | 83.16 | 86.11 | 79.39 | 79.85 | 3,889,835 | -3.00(-3.62%) |
Mar 25, 2020 | 80.81 | 86.47 | 78.25 | 82.86 | 1,869,792 | +1.63(+2.01%) |
Mar 24, 2020 | 78.06 | 81.96 | 76.15 | 81.23 | 1,637,618 | +7.05(+9.51%) |
Mar 23, 2020 | 78.00 | 78.58 | 68.74 | 74.17 | 2,130,683 | -3.90(-4.99%) |
Mar 20, 2020 | 88.80 | 90.04 | 76.10 | 78.07 | 2,695,159 | -10.29(-11.65%) |
Mar 19, 2020 | 82.70 | 91.03 | 80.39 | 88.36 | 1,847,101 | +4.62(+5.52%) |
Mar 18, 2020 | 84.49 | 90.16 | 80.67 | 83.74 | 1,980,982 | -8.09(-8.81%) |
Mar 17, 2020 | 82.05 | 91.94 | 80.96 | 91.83 | 2,614,469 | +10.48(+12.88%) |
Mar 16, 2020 | 84.19 | 89.31 | 80.97 | 81.36 | 2,414,483 | -13.63(-14.35%) |
Mar 13, 2020 | 91.27 | 95.32 | 87.49 | 94.98 | 2,543,904 | +9.20(+10.73%) |
Mar 12, 2020 | 79.68 | 91.55 | 79.68 | 85.78 | 2,657,494 | -1.76(-2.01%) |
Mar 11, 2020 | 87.76 | 89.89 | 85.65 | 87.54 | 1,702,729 | -2.86(-3.16%) |
Mar 10, 2020 | 89.02 | 90.55 | 84.99 | 90.39 | 5,553,556 | +5.67(+6.69%) |
Mar 09, 2020 | 84.89 | 88.30 | 83.30 | 84.72 | 2,089,428 | -8.40(-9.02%) |
Mar 06, 2020 | 93.64 | 96.08 | 91.03 | 93.12 | 1,926,962 | -4.87(-4.97%) |
Mar 05, 2020 | 99.23 | 100.01 | 96.68 | 97.99 | 1,257,440 | -4.75(-4.62%) |
Mar 04, 2020 | 100.24 | 102.83 | 98.44 | 102.73 | 1,374,788 | +2.89(+2.90%) |
Mar 03, 2020 | 103.16 | 104.85 | 98.49 | 99.84 | 1,697,377 | -3.85(-3.71%) |