Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.24 | 104.00 | 100.89 | 103.78 | 543,800 | +1.60(+1.57%) |
May 28, 2020 | 102.21 | 103.96 | 101.50 | 102.18 | 386,180 | +0.39(+0.38%) |
May 27, 2020 | 104.68 | 104.92 | 99.30 | 101.79 | 613,213 | -1.55(-1.50%) |
May 26, 2020 | 102.68 | 105.25 | 102.23 | 103.34 | 676,605 | +3.02(+3.01%) |
May 22, 2020 | 98.69 | 100.95 | 97.42 | 100.32 | 371,200 | +3.08(+3.17%) |
May 21, 2020 | 98.24 | 98.98 | 96.76 | 97.24 | 492,200 | -0.26(-0.27%) |
May 20, 2020 | 97.72 | 98.64 | 96.31 | 97.50 | 544,468 | +1.43(+1.49%) |
May 19, 2020 | 98.54 | 99.89 | 96.07 | 96.07 | 691,758 | -1.84(-1.88%) |
May 18, 2020 | 97.30 | 98.97 | 96.50 | 97.91 | 839,333 | +2.37(+2.48%) |
May 15, 2020 | 93.57 | 97.24 | 93.50 | 95.54 | 900,400 | -2.22(-2.27%) |
May 14, 2020 | 96.00 | 97.93 | 93.04 | 97.76 | 1,193,868 | +1.40(+1.45%) |
May 13, 2020 | 104.61 | 105.79 | 94.14 | 96.36 | 3,296,523 | -13.38(-12.19%) |
May 12, 2020 | 117.01 | 117.41 | 109.17 | 109.74 | 1,540,356 | -5.03(-4.38%) |
May 11, 2020 | 109.25 | 115.81 | 108.91 | 114.77 | 1,182,383 | +5.71(+5.24%) |
May 08, 2020 | 110.00 | 110.17 | 107.14 | 109.06 | 713,300 | +3.13(+2.95%) |
May 07, 2020 | 103.49 | 106.57 | 103.46 | 105.93 | 482,769 | +5.13(+5.09%) |
May 06, 2020 | 99.20 | 102.29 | 98.00 | 100.80 | 436,346 | +2.81(+2.87%) |
May 05, 2020 | 99.31 | 100.33 | 97.17 | 97.99 | 443,649 | +0.27(+0.28%) |
May 04, 2020 | 95.60 | 97.73 | 94.29 | 97.72 | 555,714 | +1.36(+1.41%) |
May 01, 2020 | 97.08 | 97.88 | 94.53 | 96.36 | 353,700 | -2.40(-2.43%) |
Apr 30, 2020 | 99.15 | 100.48 | 98.07 | 98.76 | 422,914 | -0.20(-0.20%) |
Apr 29, 2020 | 97.73 | 100.54 | 94.59 | 98.96 | 626,973 | +3.48(+3.64%) |
Apr 28, 2020 | 97.31 | 98.21 | 94.93 | 95.48 | 382,027 | -0.80(-0.83%) |
Apr 27, 2020 | 96.17 | 97.48 | 95.51 | 96.28 | 309,332 | +1.58(+1.67%) |
Apr 24, 2020 | 95.37 | 95.90 | 93.84 | 94.70 | 302,000 | +0.14(+0.15%) |
Apr 23, 2020 | 95.06 | 96.34 | 92.81 | 94.56 | 411,282 | -0.29(-0.31%) |
Apr 22, 2020 | 93.10 | 95.61 | 93.02 | 94.85 | 427,827 | +3.56(+3.90%) |
Apr 21, 2020 | 94.32 | 94.83 | 90.43 | 91.29 | 841,104 | -3.71(-3.91%) |
Apr 20, 2020 | 91.50 | 96.41 | 91.42 | 95.00 | 799,965 | +3.00(+3.26%) |
Apr 17, 2020 | 91.00 | 92.97 | 88.69 | 92.00 | 782,900 | +3.33(+3.76%) |
Apr 16, 2020 | 87.72 | 90.00 | 85.51 | 88.67 | 594,242 | +2.67(+3.10%) |
Apr 15, 2020 | 86.61 | 87.00 | 84.11 | 86.00 | 764,446 | -1.97(-2.24%) |
Apr 14, 2020 | 90.00 | 90.95 | 87.49 | 87.97 | 1,330,697 | +0.67(+0.77%) |
Apr 13, 2020 | 90.59 | 90.64 | 86.51 | 87.30 | 477,595 | -1.79(-2.01%) |
Apr 09, 2020 | 88.00 | 92.54 | 87.18 | 89.09 | 508,800 | +2.75(+3.19%) |
Apr 08, 2020 | 84.31 | 86.89 | 84.31 | 86.34 | 670,004 | +3.06(+3.67%) |
Apr 07, 2020 | 87.29 | 87.29 | 82.54 | 83.28 | 623,344 | -0.46(-0.55%) |
Apr 06, 2020 | 80.47 | 84.14 | 79.40 | 83.74 | 700,528 | +6.99(+9.11%) |
Apr 03, 2020 | 81.32 | 81.32 | 75.13 | 76.75 | 542,500 | -4.98(-6.09%) |
Apr 02, 2020 | 79.58 | 85.29 | 79.41 | 81.73 | 674,290 | +1.79(+2.24%) |
Apr 01, 2020 | 82.81 | 83.49 | 78.90 | 79.94 | 419,970 | -5.62(-6.57%) |
Mar 31, 2020 | 86.04 | 91.06 | 84.85 | 85.56 | 589,615 | -1.20(-1.38%) |
Mar 30, 2020 | 90.00 | 90.43 | 85.03 | 86.76 | 638,544 | -2.32(-2.60%) |
Mar 27, 2020 | 91.71 | 91.92 | 87.05 | 89.08 | 340,000 | -4.29(-4.59%) |
Mar 26, 2020 | 90.88 | 94.62 | 89.87 | 93.37 | 647,894 | +3.28(+3.64%) |
Mar 25, 2020 | 86.57 | 93.50 | 85.48 | 90.09 | 639,410 | +3.14(+3.61%) |
Mar 24, 2020 | 81.75 | 87.25 | 79.70 | 86.95 | 807,999 | +10.11(+13.16%) |
Mar 23, 2020 | 76.68 | 77.19 | 73.16 | 76.84 | 1,099,792 | +0.07(+0.09%) |
Mar 20, 2020 | 76.10 | 80.67 | 74.89 | 76.77 | 808,600 | +1.23(+1.63%) |
Mar 19, 2020 | 72.17 | 77.98 | 71.04 | 75.54 | 670,095 | +2.76(+3.79%) |
Mar 18, 2020 | 77.14 | 80.44 | 69.50 | 72.78 | 745,432 | -10.33(-12.43%) |
Mar 17, 2020 | 76.55 | 83.40 | 71.23 | 83.11 | 843,255 | +7.61(+10.08%) |
Mar 16, 2020 | 73.46 | 79.59 | 71.51 | 75.50 | 823,792 | -7.48(-9.01%) |
Mar 13, 2020 | 82.39 | 84.86 | 77.33 | 82.98 | 744,300 | +4.38(+5.57%) |
Mar 12, 2020 | 79.42 | 86.32 | 77.79 | 78.60 | 969,326 | -8.15(-9.39%) |
Mar 11, 2020 | 88.80 | 90.82 | 85.30 | 86.75 | 686,932 | -4.55(-4.98%) |
Mar 10, 2020 | 91.75 | 93.63 | 88.59 | 91.30 | 808,638 | +2.99(+3.39%) |
Mar 09, 2020 | 91.33 | 94.47 | 88.10 | 88.31 | 936,436 | -9.79(-9.98%) |
Mar 06, 2020 | 100.00 | 102.77 | 95.48 | 98.10 | 883,700 | -4.78(-4.65%) |
Mar 05, 2020 | 104.06 | 105.43 | 102.05 | 102.88 | 658,603 | -3.49(-3.28%) |
Mar 04, 2020 | 104.01 | 106.78 | 102.88 | 106.37 | 630,415 | +4.67(+4.59%) |
Mar 03, 2020 | 106.80 | 107.61 | 100.26 | 101.70 | 963,802 | -5.15(-4.82%) |