Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.96 | 110.60 | 106.44 | 110.19 | 9,665,808 | +3.51(+3.29%) |
May 28, 2020 | 106.26 | 108.31 | 105.81 | 106.68 | 6,813,582 | +0.92(+0.87%) |
May 27, 2020 | 104.16 | 105.80 | 102.90 | 105.76 | 9,168,954 | +1.77(+1.71%) |
May 26, 2020 | 107.01 | 108.06 | 103.42 | 103.99 | 8,071,514 | -1.85(-1.74%) |
May 22, 2020 | 107.04 | 107.52 | 105.56 | 105.83 | 5,442,755 | -1.07(-1.00%) |
May 21, 2020 | 107.76 | 108.43 | 105.97 | 106.91 | 8,455,459 | -0.86(-0.79%) |
May 20, 2020 | 111.78 | 112.52 | 107.46 | 107.76 | 14,310,776 | -3.19(-2.87%) |
May 19, 2020 | 112.70 | 113.47 | 110.59 | 110.95 | 8,773,792 | -1.23(-1.10%) |
May 18, 2020 | 110.45 | 112.50 | 110.01 | 112.19 | 7,079,038 | +3.82(+3.52%) |
May 15, 2020 | 107.84 | 109.90 | 107.35 | 108.37 | 9,323,414 | +0.90(+0.83%) |
May 14, 2020 | 105.68 | 108.27 | 104.94 | 107.47 | 6,289,150 | +0.72(+0.67%) |
May 13, 2020 | 107.03 | 108.09 | 105.86 | 106.75 | 5,219,812 | -0.22(-0.21%) |
May 12, 2020 | 108.42 | 110.17 | 106.98 | 106.98 | 5,463,300 | -0.71(-0.66%) |
May 11, 2020 | 104.68 | 108.19 | 103.88 | 107.69 | 6,691,438 | +3.90(+3.76%) |
May 08, 2020 | 102.78 | 104.69 | 102.26 | 103.79 | 4,762,483 | +2.21(+2.18%) |
May 07, 2020 | 102.83 | 103.31 | 101.34 | 101.58 | 4,117,997 | -0.20(-0.19%) |
May 06, 2020 | 101.16 | 103.60 | 100.86 | 101.77 | 5,482,540 | +1.63(+1.63%) |
May 05, 2020 | 100.09 | 101.59 | 98.99 | 100.14 | 4,687,226 | +0.05(+0.04%) |
May 04, 2020 | 96.62 | 100.38 | 96.44 | 100.10 | 5,109,338 | +3.12(+3.22%) |
May 01, 2020 | 97.53 | 98.10 | 95.07 | 96.98 | 5,123,067 | -1.35(-1.38%) |
Apr 30, 2020 | 99.53 | 99.64 | 97.57 | 98.33 | 5,322,786 | -2.12(-2.11%) |
Apr 29, 2020 | 101.70 | 102.19 | 98.66 | 100.45 | 5,501,040 | +0.09(+0.09%) |
Apr 28, 2020 | 99.92 | 102.04 | 98.66 | 100.36 | 5,473,659 | +1.90(+1.93%) |
Apr 27, 2020 | 97.38 | 99.64 | 97.23 | 98.46 | 4,843,809 | +1.85(+1.91%) |
Apr 24, 2020 | 93.64 | 97.18 | 93.06 | 96.61 | 6,799,434 | +3.55(+3.81%) |
Apr 23, 2020 | 90.23 | 94.53 | 90.05 | 93.06 | 18,420,842 | -2.67(-2.79%) |
Apr 22, 2020 | 96.94 | 97.25 | 95.36 | 95.73 | 3,298,266 | -0.05(-0.06%) |
Apr 21, 2020 | 97.01 | 97.01 | 94.90 | 95.79 | 5,043,857 | -1.86(-1.91%) |
Apr 20, 2020 | 100.81 | 100.81 | 97.42 | 97.65 | 5,944,961 | -3.98(-3.91%) |
Apr 17, 2020 | 99.37 | 102.21 | 97.16 | 101.63 | 8,501,134 | +3.69(+3.77%) |
Apr 16, 2020 | 95.88 | 98.47 | 95.56 | 97.94 | 6,636,872 | +2.74(+2.88%) |
Apr 15, 2020 | 97.45 | 97.67 | 94.31 | 95.20 | 4,714,595 | -1.92(-1.97%) |
Apr 14, 2020 | 97.21 | 98.48 | 94.87 | 97.11 | 5,615,774 | +3.32(+3.53%) |
Apr 13, 2020 | 93.37 | 94.42 | 92.21 | 93.80 | 3,610,649 | +0.43(+0.46%) |
Apr 09, 2020 | 91.40 | 93.93 | 90.95 | 93.37 | 7,890,785 | -0.39(-0.41%) |
Apr 08, 2020 | 89.92 | 94.70 | 89.60 | 93.75 | 8,417,514 | +5.71(+6.48%) |
Apr 07, 2020 | 88.48 | 91.09 | 86.94 | 88.05 | 7,364,699 | +0.67(+0.77%) |
Apr 06, 2020 | 83.53 | 87.65 | 82.55 | 87.37 | 7,930,414 | +4.43(+5.34%) |
Apr 03, 2020 | 83.81 | 84.34 | 80.80 | 82.95 | 7,606,090 | -1.60(-1.90%) |
Apr 02, 2020 | 84.47 | 85.72 | 82.54 | 84.55 | 6,616,522 | -0.82(-0.96%) |
Apr 01, 2020 | 82.11 | 86.15 | 81.80 | 85.37 | 9,573,106 | +2.06(+2.47%) |
Mar 31, 2020 | 85.38 | 86.72 | 82.58 | 83.31 | 7,132,129 | -2.72(-3.17%) |
Mar 30, 2020 | 86.18 | 87.61 | 85.57 | 86.03 | 5,006,307 | +1.14(+1.34%) |
Mar 27, 2020 | 84.67 | 87.66 | 83.27 | 84.89 | 5,471,934 | -1.19(-1.38%) |
Mar 26, 2020 | 81.88 | 86.44 | 81.73 | 86.08 | 7,829,301 | +4.51(+5.53%) |
Mar 25, 2020 | 88.82 | 89.00 | 81.11 | 81.58 | 14,015,641 | -8.53(-9.47%) |
Mar 24, 2020 | 89.73 | 91.08 | 86.02 | 90.11 | 7,252,353 | +3.47(+4.00%) |
Mar 23, 2020 | 86.51 | 88.89 | 84.06 | 86.64 | 7,927,993 | -0.64(-0.73%) |
Mar 20, 2020 | 88.98 | 91.83 | 86.36 | 87.27 | 8,991,846 | -2.78(-3.08%) |
Mar 19, 2020 | 92.04 | 95.98 | 89.43 | 90.05 | 8,272,552 | -2.08(-2.26%) |
Mar 18, 2020 | 88.65 | 97.09 | 86.78 | 92.13 | 9,870,555 | -0.73(-0.78%) |
Mar 17, 2020 | 85.23 | 95.42 | 85.18 | 92.86 | 11,813,497 | +8.82(+10.49%) |
Mar 16, 2020 | 82.96 | 89.55 | 81.68 | 84.04 | 7,771,207 | -6.48(-7.16%) |
Mar 13, 2020 | 86.60 | 94.21 | 82.91 | 90.52 | 10,342,224 | +7.53(+9.07%) |
Mar 12, 2020 | 88.92 | 90.98 | 82.80 | 82.99 | 11,392,535 | -11.61(-12.28%) |
Mar 11, 2020 | 95.01 | 96.75 | 92.67 | 94.60 | 6,811,641 | -2.46(-2.54%) |
Mar 10, 2020 | 95.20 | 98.20 | 93.91 | 97.07 | 8,326,234 | +3.85(+4.13%) |
Mar 09, 2020 | 89.39 | 96.49 | 89.39 | 93.22 | 8,196,024 | -1.72(-1.81%) |
Mar 06, 2020 | 93.33 | 95.37 | 92.07 | 94.94 | 5,993,783 | -0.02(-0.02%) |
Mar 05, 2020 | 94.66 | 97.17 | 94.31 | 94.95 | 5,902,083 | -1.66(-1.72%) |
Mar 04, 2020 | 95.88 | 96.84 | 93.79 | 96.61 | 7,625,303 | +1.77(+1.87%) |
Mar 03, 2020 | 100.36 | 100.54 | 93.15 | 94.84 | 12,191,767 | -2.89(-2.95%) |