Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.53 | 106.72 | 103.50 | 106.25 | 6,653,026 | +2.57(+2.48%) |
May 28, 2020 | 105.38 | 106.21 | 103.36 | 103.69 | 4,244,513 | -1.75(-1.66%) |
May 27, 2020 | 104.19 | 105.57 | 103.39 | 105.43 | 4,558,766 | +1.87(+1.81%) |
May 26, 2020 | 103.63 | 105.24 | 103.36 | 103.56 | 5,388,623 | +2.06(+2.03%) |
May 22, 2020 | 101.59 | 101.90 | 100.51 | 101.50 | 3,421,221 | -0.24(-0.24%) |
May 21, 2020 | 104.20 | 104.99 | 101.46 | 101.75 | 4,896,601 | -3.38(-3.22%) |
May 20, 2020 | 103.03 | 106.34 | 102.59 | 105.13 | 5,544,599 | +4.30(+4.26%) |
May 19, 2020 | 102.03 | 103.21 | 100.70 | 100.83 | 5,134,956 | -1.56(-1.52%) |
May 18, 2020 | 99.49 | 103.04 | 98.67 | 102.39 | 7,294,308 | +5.53(+5.71%) |
May 15, 2020 | 95.34 | 96.98 | 94.36 | 96.86 | 8,088,117 | -1.89(-1.91%) |
May 14, 2020 | 97.54 | 98.83 | 95.23 | 98.75 | 4,912,654 | +1.15(+1.17%) |
May 13, 2020 | 101.05 | 101.05 | 96.09 | 97.60 | 5,199,931 | -2.34(-2.35%) |
May 12, 2020 | 103.03 | 103.69 | 99.63 | 99.95 | 3,963,319 | -2.85(-2.78%) |
May 11, 2020 | 101.49 | 103.60 | 101.49 | 102.80 | 3,043,642 | -0.11(-0.10%) |
May 08, 2020 | 101.98 | 103.39 | 100.89 | 102.91 | 4,840,109 | +1.21(+1.19%) |
May 07, 2020 | 101.92 | 102.85 | 100.78 | 101.70 | 4,030,739 | +1.10(+1.09%) |
May 06, 2020 | 100.58 | 101.88 | 100.21 | 100.60 | 4,136,286 | +0.79(+0.79%) |
May 05, 2020 | 99.78 | 101.29 | 99.15 | 99.81 | 5,858,489 | +0.93(+0.94%) |
May 04, 2020 | 97.47 | 99.02 | 96.50 | 98.88 | 5,573,035 | +0.71(+0.72%) |
May 01, 2020 | 100.56 | 101.34 | 97.94 | 98.17 | 6,525,967 | -4.89(-4.74%) |
Apr 30, 2020 | 104.37 | 104.77 | 102.28 | 103.06 | 6,509,179 | -2.96(-2.79%) |
Apr 29, 2020 | 102.94 | 106.27 | 102.88 | 106.02 | 5,559,343 | +4.58(+4.52%) |
Apr 28, 2020 | 104.88 | 106.38 | 101.28 | 101.44 | 6,489,155 | -1.37(-1.33%) |
Apr 27, 2020 | 101.22 | 103.21 | 100.35 | 102.80 | 5,325,098 | +1.64(+1.62%) |
Apr 24, 2020 | 98.87 | 101.22 | 98.59 | 101.16 | 6,273,332 | +3.08(+3.14%) |
Apr 23, 2020 | 99.22 | 101.13 | 97.83 | 98.08 | 6,052,503 | -1.35(-1.36%) |
Apr 22, 2020 | 97.39 | 99.86 | 96.44 | 99.43 | 12,344,768 | +4.56(+4.81%) |
Apr 21, 2020 | 97.85 | 98.34 | 94.56 | 94.87 | 9,905,270 | -4.16(-4.21%) |
Apr 20, 2020 | 99.02 | 102.22 | 98.83 | 99.03 | 8,961,666 | -1.79(-1.78%) |
Apr 17, 2020 | 99.10 | 101.28 | 98.32 | 100.82 | 6,870,122 | +1.92(+1.94%) |
Apr 16, 2020 | 97.16 | 99.37 | 95.73 | 98.91 | 6,505,417 | +3.03(+3.16%) |
Apr 15, 2020 | 96.85 | 96.91 | 94.79 | 95.88 | 6,060,640 | -2.64(-2.68%) |
Apr 14, 2020 | 97.24 | 98.94 | 96.76 | 98.51 | 9,169,309 | +2.91(+3.05%) |
Apr 13, 2020 | 93.68 | 96.29 | 93.50 | 95.60 | 5,866,998 | -0.02(-0.02%) |
Apr 09, 2020 | 98.56 | 99.63 | 95.08 | 95.62 | 6,647,466 | -2.20(-2.25%) |
Apr 08, 2020 | 96.06 | 98.27 | 94.31 | 97.82 | 6,111,607 | +3.47(+3.68%) |
Apr 07, 2020 | 100.27 | 100.27 | 93.97 | 94.35 | 8,741,948 | -2.40(-2.48%) |
Apr 06, 2020 | 92.86 | 97.28 | 91.91 | 96.75 | 8,097,154 | +7.97(+8.98%) |
Apr 03, 2020 | 90.96 | 92.02 | 87.77 | 88.77 | 7,418,934 | -1.81(-2.00%) |
Apr 02, 2020 | 85.47 | 90.76 | 85.33 | 90.59 | 9,408,212 | +4.56(+5.29%) |
Apr 01, 2020 | 85.33 | 89.12 | 85.30 | 86.03 | 9,268,090 | -2.70(-3.04%) |
Mar 31, 2020 | 90.59 | 91.62 | 88.33 | 88.73 | 10,101,491 | -1.86(-2.05%) |
Mar 30, 2020 | 89.15 | 91.85 | 89.06 | 90.59 | 7,828,097 | +1.35(+1.51%) |
Mar 27, 2020 | 92.34 | 93.23 | 88.85 | 89.24 | 8,535,818 | -6.45(-6.74%) |
Mar 26, 2020 | 88.26 | 96.64 | 87.91 | 95.68 | 11,760,507 | +7.64(+8.67%) |
Mar 25, 2020 | 92.64 | 93.97 | 87.47 | 88.05 | 13,359,153 | -5.51(-5.88%) |
Mar 24, 2020 | 90.69 | 93.84 | 88.31 | 93.55 | 10,569,559 | +6.14(+7.03%) |
Mar 23, 2020 | 86.44 | 90.53 | 84.28 | 87.41 | 10,902,757 | +0.75(+0.86%) |
Mar 20, 2020 | 92.79 | 93.68 | 86.22 | 86.66 | 11,547,585 | -3.53(-3.91%) |
Mar 19, 2020 | 88.25 | 93.23 | 86.23 | 90.19 | 10,472,192 | +1.39(+1.57%) |
Mar 18, 2020 | 88.84 | 93.96 | 83.60 | 88.79 | 18,482,806 | -5.46(-5.79%) |
Mar 17, 2020 | 85.27 | 95.58 | 84.45 | 94.25 | 18,293,582 | +11.23(+13.53%) |
Mar 16, 2020 | 85.13 | 92.79 | 82.66 | 83.02 | 13,953,273 | -11.13(-11.83%) |
Mar 13, 2020 | 91.73 | 95.42 | 87.42 | 94.15 | 18,064,972 | +7.56(+8.73%) |
Mar 12, 2020 | 88.28 | 92.99 | 85.73 | 86.60 | 17,071,672 | -7.96(-8.42%) |
Mar 11, 2020 | 97.26 | 98.95 | 93.93 | 94.56 | 10,853,429 | -4.99(-5.01%) |
Mar 10, 2020 | 96.63 | 99.57 | 93.01 | 99.55 | 10,368,353 | +6.29(+6.74%) |
Mar 09, 2020 | 93.33 | 97.74 | 92.72 | 93.27 | 9,521,076 | -7.21(-7.18%) |
Mar 06, 2020 | 98.64 | 101.11 | 97.80 | 100.48 | 7,192,336 | -1.38(-1.36%) |
Mar 05, 2020 | 102.26 | 104.07 | 100.97 | 101.86 | 6,939,250 | -3.84(-3.64%) |
Mar 04, 2020 | 102.79 | 105.74 | 101.52 | 105.71 | 6,257,949 | +4.65(+4.60%) |
Mar 03, 2020 | 105.11 | 106.66 | 99.63 | 101.05 | 10,380,848 | -4.58(-4.34%) |