Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.36 | 103.53 | 99.74 | 103.29 | 10,968,069 | +1.02(+0.99%) |
May 28, 2020 | 103.03 | 104.74 | 102.00 | 102.28 | 5,728,205 | -1.04(-1.00%) |
May 27, 2020 | 102.73 | 103.40 | 98.62 | 103.31 | 8,745,563 | +0.03(+0.03%) |
May 26, 2020 | 107.73 | 107.77 | 103.06 | 103.28 | 9,369,210 | -2.49(-2.36%) |
May 22, 2020 | 104.38 | 105.91 | 103.66 | 105.78 | 4,513,132 | +1.26(+1.20%) |
May 21, 2020 | 105.33 | 105.47 | 102.90 | 104.52 | 6,889,334 | -0.83(-0.79%) |
May 20, 2020 | 103.89 | 105.35 | 102.97 | 105.35 | 4,295,910 | +3.04(+2.97%) |
May 19, 2020 | 105.01 | 105.89 | 102.25 | 102.31 | 5,420,880 | -3.08(-2.92%) |
May 18, 2020 | 106.34 | 107.01 | 104.80 | 105.39 | 8,291,991 | +2.98(+2.91%) |
May 15, 2020 | 98.60 | 102.59 | 97.80 | 102.41 | 7,333,601 | +3.55(+3.59%) |
May 14, 2020 | 98.38 | 99.80 | 96.93 | 98.85 | 7,427,140 | -0.93(-0.93%) |
May 13, 2020 | 102.44 | 103.60 | 96.96 | 99.78 | 10,799,777 | -2.02(-1.99%) |
May 12, 2020 | 105.40 | 106.78 | 101.80 | 101.81 | 9,075,694 | -2.24(-2.16%) |
May 11, 2020 | 98.87 | 104.48 | 98.74 | 104.05 | 6,862,472 | +4.74(+4.77%) |
May 08, 2020 | 98.87 | 100.02 | 97.79 | 99.31 | 6,735,560 | +1.43(+1.46%) |
May 07, 2020 | 99.12 | 99.31 | 97.36 | 97.89 | 5,852,363 | +0.15(+0.15%) |
May 06, 2020 | 97.55 | 99.23 | 96.97 | 97.74 | 4,854,645 | +0.49(+0.50%) |
May 05, 2020 | 96.90 | 98.59 | 96.56 | 97.25 | 6,941,381 | +2.06(+2.17%) |
May 04, 2020 | 90.41 | 95.24 | 90.27 | 95.18 | 8,908,717 | +4.59(+5.06%) |
May 01, 2020 | 91.26 | 92.16 | 89.22 | 90.60 | 6,073,253 | -2.55(-2.74%) |
Apr 30, 2020 | 94.59 | 95.46 | 93.12 | 93.15 | 6,374,367 | -2.40(-2.52%) |
Apr 29, 2020 | 97.13 | 97.13 | 94.61 | 95.55 | 10,037,861 | +0.53(+0.56%) |
Apr 28, 2020 | 99.37 | 99.53 | 94.77 | 95.02 | 7,054,628 | -3.03(-3.09%) |
Apr 27, 2020 | 98.62 | 99.14 | 97.05 | 98.06 | 5,657,333 | +1.30(+1.34%) |
Apr 24, 2020 | 94.34 | 97.02 | 93.54 | 96.76 | 4,697,808 | +3.22(+3.44%) |
Apr 23, 2020 | 94.61 | 96.38 | 93.19 | 93.54 | 5,767,820 | -0.05(-0.05%) |
Apr 22, 2020 | 93.33 | 94.26 | 91.90 | 93.59 | 5,432,419 | +1.76(+1.91%) |
Apr 21, 2020 | 93.46 | 94.43 | 90.66 | 91.83 | 6,706,650 | -2.88(-3.04%) |
Apr 20, 2020 | 90.67 | 96.58 | 90.55 | 94.72 | 11,329,631 | +3.40(+3.72%) |
Apr 17, 2020 | 89.58 | 91.36 | 88.83 | 91.31 | 8,966,109 | +4.77(+5.51%) |
Apr 16, 2020 | 84.66 | 86.60 | 84.25 | 86.55 | 5,726,581 | +2.27(+2.70%) |
Apr 15, 2020 | 84.29 | 85.58 | 83.56 | 84.27 | 5,921,044 | -2.13(-2.47%) |
Apr 14, 2020 | 84.63 | 86.72 | 84.58 | 86.41 | 6,779,371 | +3.32(+4.00%) |
Apr 13, 2020 | 83.13 | 83.37 | 81.66 | 83.09 | 7,361,511 | -0.13(-0.16%) |
Apr 09, 2020 | 82.79 | 83.97 | 81.77 | 83.22 | 7,900,663 | +1.54(+1.88%) |
Apr 08, 2020 | 80.01 | 81.75 | 78.99 | 81.68 | 6,098,840 | +3.09(+3.93%) |
Apr 07, 2020 | 82.03 | 82.94 | 78.59 | 78.59 | 8,888,717 | -1.61(-2.00%) |
Apr 06, 2020 | 77.80 | 80.29 | 77.59 | 80.19 | 7,377,509 | +5.53(+7.40%) |
Apr 03, 2020 | 75.49 | 76.43 | 73.81 | 74.67 | 7,822,561 | -1.07(-1.41%) |
Apr 02, 2020 | 72.50 | 75.88 | 72.19 | 75.73 | 8,670,620 | +2.66(+3.64%) |
Apr 01, 2020 | 74.51 | 76.35 | 72.78 | 73.07 | 7,707,749 | -4.17(-5.40%) |
Mar 31, 2020 | 78.42 | 78.69 | 75.76 | 77.24 | 5,388,445 | -0.59(-0.76%) |
Mar 30, 2020 | 76.85 | 77.91 | 75.03 | 77.83 | 4,066,499 | +2.06(+2.73%) |
Mar 27, 2020 | 76.17 | 78.16 | 75.36 | 75.76 | 4,785,033 | -2.26(-2.90%) |
Mar 26, 2020 | 76.03 | 79.06 | 75.50 | 78.03 | 9,446,384 | +2.98(+3.97%) |
Mar 25, 2020 | 74.65 | 77.20 | 73.24 | 75.05 | 12,131,702 | +1.01(+1.36%) |
Mar 24, 2020 | 72.00 | 74.25 | 70.72 | 74.04 | 5,776,249 | +5.65(+8.25%) |
Mar 23, 2020 | 69.12 | 70.17 | 65.90 | 68.39 | 10,703,452 | -0.55(-0.80%) |
Mar 20, 2020 | 71.28 | 73.41 | 68.79 | 68.94 | 12,843,302 | -1.02(-1.45%) |
Mar 19, 2020 | 65.56 | 70.90 | 65.07 | 69.96 | 13,411,925 | +3.81(+5.76%) |
Mar 18, 2020 | 64.24 | 69.39 | 62.78 | 66.15 | 16,267,120 | -2.00(-2.94%) |
Mar 17, 2020 | 66.90 | 70.03 | 63.49 | 68.15 | 18,496,092 | +2.37(+3.61%) |
Mar 16, 2020 | 67.91 | 71.33 | 65.02 | 65.78 | 13,190,603 | -9.27(-12.35%) |
Mar 13, 2020 | 74.75 | 75.37 | 67.28 | 75.05 | 16,642,694 | +4.45(+6.30%) |
Mar 12, 2020 | 72.94 | 75.54 | 70.43 | 70.60 | 20,779,980 | -8.44(-10.68%) |
Mar 11, 2020 | 82.30 | 84.25 | 78.44 | 79.04 | 10,932,676 | -5.84(-6.89%) |
Mar 10, 2020 | 85.43 | 85.50 | 79.61 | 84.88 | 9,109,902 | +2.25(+2.73%) |
Mar 09, 2020 | 83.15 | 87.08 | 82.42 | 82.63 | 11,695,909 | -7.24(-8.06%) |
Mar 06, 2020 | 90.12 | 91.58 | 88.21 | 89.87 | 9,497,879 | -2.49(-2.70%) |
Mar 05, 2020 | 91.87 | 94.45 | 91.49 | 92.36 | 5,813,662 | -1.70(-1.80%) |
Mar 04, 2020 | 92.26 | 94.20 | 90.79 | 94.06 | 10,466,550 | +4.22(+4.70%) |
Mar 03, 2020 | 92.01 | 93.80 | 88.58 | 89.84 | 8,480,339 | -2.62(-2.84%) |