Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.57 | 113.48 | 108.50 | 111.75 | 2,079,772 | -0.93(-0.82%) |
May 28, 2020 | 119.17 | 119.39 | 112.42 | 112.68 | 1,428,184 | -5.66(-4.78%) |
May 27, 2020 | 119.08 | 121.87 | 117.02 | 118.34 | 3,001,078 | +4.22(+3.70%) |
May 26, 2020 | 113.93 | 115.32 | 112.22 | 114.11 | 2,053,961 | +5.89(+5.44%) |
May 22, 2020 | 110.45 | 110.78 | 107.67 | 108.23 | 1,724,930 | -1.81(-1.64%) |
May 21, 2020 | 112.80 | 114.06 | 109.56 | 110.03 | 1,385,346 | -3.22(-2.84%) |
May 20, 2020 | 110.18 | 114.02 | 110.18 | 113.25 | 2,281,274 | +4.67(+4.30%) |
May 19, 2020 | 111.35 | 111.42 | 106.49 | 108.58 | 2,473,460 | +1.10(+1.02%) |
May 18, 2020 | 100.82 | 108.11 | 100.61 | 107.49 | 2,120,467 | +11.42(+11.89%) |
May 15, 2020 | 91.95 | 97.79 | 91.58 | 96.07 | 2,051,708 | +3.02(+3.25%) |
May 14, 2020 | 89.14 | 93.31 | 86.98 | 93.05 | 2,637,918 | +1.84(+2.01%) |
May 13, 2020 | 96.18 | 96.21 | 90.13 | 91.21 | 2,239,083 | -5.64(-5.82%) |
May 12, 2020 | 99.25 | 100.88 | 96.85 | 96.85 | 2,900,124 | -4.33(-4.28%) |
May 11, 2020 | 103.03 | 103.78 | 99.80 | 101.18 | 1,669,534 | -3.34(-3.20%) |
May 08, 2020 | 99.77 | 104.67 | 99.62 | 104.52 | 3,430,104 | +6.55(+6.68%) |
May 07, 2020 | 95.61 | 98.42 | 95.61 | 97.97 | 3,079,050 | +3.45(+3.65%) |
May 06, 2020 | 95.52 | 96.16 | 93.41 | 94.52 | 1,824,346 | -0.90(-0.94%) |
May 05, 2020 | 94.01 | 96.78 | 93.38 | 95.42 | 2,502,273 | +2.84(+3.07%) |
May 04, 2020 | 93.40 | 94.86 | 90.42 | 92.58 | 2,575,691 | -2.29(-2.41%) |
May 01, 2020 | 96.00 | 98.64 | 94.56 | 94.87 | 2,973,445 | -3.30(-3.36%) |
Apr 30, 2020 | 100.05 | 103.45 | 96.21 | 98.17 | 5,251,109 | -10.59(-9.74%) |
Apr 29, 2020 | 108.02 | 110.47 | 107.50 | 108.76 | 2,131,752 | +3.80(+3.62%) |
Apr 28, 2020 | 101.91 | 106.74 | 101.91 | 104.96 | 2,158,212 | +4.53(+4.51%) |
Apr 27, 2020 | 96.76 | 101.33 | 96.36 | 100.43 | 1,609,582 | +4.45(+4.64%) |
Apr 24, 2020 | 95.09 | 97.10 | 92.88 | 95.98 | 2,484,344 | +1.70(+1.80%) |
Apr 23, 2020 | 95.84 | 97.68 | 93.89 | 94.28 | 1,725,269 | -1.37(-1.43%) |
Apr 22, 2020 | 97.11 | 97.58 | 93.59 | 95.65 | 1,381,802 | +0.92(+0.97%) |
Apr 21, 2020 | 93.84 | 95.59 | 93.16 | 94.73 | 1,627,286 | -3.69(-3.75%) |
Apr 20, 2020 | 97.00 | 100.18 | 94.98 | 98.42 | 1,986,776 | -1.84(-1.83%) |
Apr 17, 2020 | 99.16 | 101.38 | 98.66 | 100.25 | 2,359,403 | +5.19(+5.46%) |
Apr 16, 2020 | 95.57 | 95.57 | 92.85 | 95.06 | 2,107,218 | -0.43(-0.45%) |
Apr 15, 2020 | 98.35 | 99.57 | 94.35 | 95.49 | 2,012,894 | -7.43(-7.22%) |
Apr 14, 2020 | 103.96 | 105.27 | 102.19 | 102.92 | 1,246,671 | +1.32(+1.30%) |
Apr 13, 2020 | 106.89 | 107.25 | 98.57 | 101.60 | 1,648,578 | -4.74(-4.46%) |
Apr 09, 2020 | 104.01 | 107.36 | 102.92 | 106.34 | 3,216,705 | +4.45(+4.36%) |
Apr 08, 2020 | 97.22 | 103.10 | 95.87 | 101.89 | 1,972,600 | +6.22(+6.50%) |
Apr 07, 2020 | 100.24 | 102.15 | 95.51 | 95.67 | 2,029,030 | +0.63(+0.67%) |
Apr 06, 2020 | 91.08 | 96.03 | 88.75 | 95.04 | 2,269,065 | +10.17(+11.99%) |
Apr 03, 2020 | 84.35 | 86.30 | 83.26 | 84.87 | 3,267,669 | -0.37(-0.44%) |
Apr 02, 2020 | 82.48 | 85.38 | 82.48 | 85.24 | 2,292,327 | +3.17(+3.86%) |
Apr 01, 2020 | 83.88 | 84.93 | 78.87 | 82.07 | 2,141,728 | -7.01(-7.87%) |
Mar 31, 2020 | 88.30 | 91.37 | 87.47 | 89.08 | 2,359,960 | -0.34(-0.38%) |
Mar 30, 2020 | 84.73 | 90.26 | 83.78 | 89.42 | 1,475,054 | +3.31(+3.85%) |
Mar 27, 2020 | 90.71 | 91.89 | 84.65 | 86.11 | 2,036,217 | -9.42(-9.87%) |
Mar 26, 2020 | 89.37 | 96.40 | 87.79 | 95.53 | 2,466,922 | +8.00(+9.14%) |
Mar 25, 2020 | 80.98 | 93.92 | 80.80 | 87.53 | 4,691,823 | +7.12(+8.85%) |
Mar 24, 2020 | 68.39 | 82.09 | 67.76 | 80.41 | 2,652,400 | +16.25(+25.32%) |
Mar 23, 2020 | 69.98 | 70.78 | 62.36 | 64.17 | 3,523,159 | -6.61(-9.34%) |
Mar 20, 2020 | 75.83 | 79.79 | 70.23 | 70.78 | 3,600,621 | -3.85(-5.16%) |
Mar 19, 2020 | 68.56 | 76.36 | 62.36 | 74.62 | 2,385,255 | +4.85(+6.95%) |
Mar 18, 2020 | 74.91 | 78.16 | 64.49 | 69.78 | 4,923,793 | -11.21(-13.84%) |
Mar 17, 2020 | 78.41 | 81.26 | 70.03 | 80.98 | 4,136,716 | +3.80(+4.93%) |
Mar 16, 2020 | 88.66 | 88.83 | 73.85 | 77.18 | 3,560,494 | -20.00(-20.58%) |
Mar 13, 2020 | 98.59 | 99.34 | 88.74 | 97.18 | 2,715,929 | +3.88(+4.15%) |
Mar 12, 2020 | 97.34 | 103.41 | 93.23 | 93.30 | 3,116,315 | -15.54(-14.27%) |
Mar 11, 2020 | 113.24 | 113.24 | 108.14 | 108.84 | 2,058,841 | -7.49(-6.44%) |
Mar 10, 2020 | 110.65 | 116.72 | 109.82 | 116.33 | 3,544,887 | +9.42(+8.81%) |
Mar 09, 2020 | 106.60 | 109.42 | 105.18 | 106.92 | 2,913,111 | -7.30(-6.39%) |
Mar 06, 2020 | 110.65 | 115.70 | 109.41 | 114.21 | 2,792,937 | +0.52(+0.45%) |
Mar 05, 2020 | 119.94 | 120.95 | 112.80 | 113.69 | 2,769,491 | -8.98(-7.32%) |
Mar 04, 2020 | 121.59 | 122.96 | 119.10 | 122.67 | 2,622,940 | +2.99(+2.50%) |
Mar 03, 2020 | 126.01 | 128.80 | 118.15 | 119.68 | 2,542,202 | -7.19(-5.67%) |