Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 108.54 | 109.99 | 106.90 | 109.67 | 1,448,300 | +1.81(+1.68%) |
May 28, 2020 | 107.18 | 109.00 | 106.81 | 107.86 | 884,635 | +0.63(+0.59%) |
May 27, 2020 | 107.87 | 108.76 | 106.31 | 107.23 | 1,335,231 | -0.42(-0.39%) |
May 26, 2020 | 107.97 | 109.95 | 107.30 | 107.65 | 846,268 | +0.74(+0.69%) |
May 22, 2020 | 106.77 | 108.18 | 106.20 | 106.91 | 932,600 | +0.43(+0.40%) |
May 21, 2020 | 107.85 | 108.39 | 106.24 | 106.48 | 918,864 | -1.31(-1.22%) |
May 20, 2020 | 107.20 | 108.04 | 106.85 | 107.79 | 758,964 | +2.29(+2.17%) |
May 19, 2020 | 106.18 | 106.85 | 105.40 | 105.50 | 975,553 | -0.94(-0.88%) |
May 18, 2020 | 106.22 | 107.14 | 105.73 | 106.44 | 826,295 | +1.69(+1.61%) |
May 15, 2020 | 103.83 | 106.42 | 103.81 | 104.75 | 735,000 | -0.10(-0.10%) |
May 14, 2020 | 101.42 | 104.91 | 101.27 | 104.85 | 1,121,170 | +2.45(+2.39%) |
May 13, 2020 | 105.18 | 105.74 | 101.66 | 102.40 | 1,147,126 | -2.66(-2.53%) |
May 12, 2020 | 108.19 | 108.43 | 104.99 | 105.06 | 771,516 | -2.93(-2.71%) |
May 11, 2020 | 106.29 | 108.40 | 106.14 | 107.99 | 768,122 | +1.00(+0.93%) |
May 08, 2020 | 107.87 | 107.87 | 106.74 | 106.99 | 642,900 | -0.22(-0.21%) |
May 07, 2020 | 107.61 | 108.35 | 106.88 | 107.21 | 1,032,124 | +1.56(+1.48%) |
May 06, 2020 | 106.70 | 106.89 | 104.68 | 105.65 | 787,714 | +0.50(+0.48%) |
May 05, 2020 | 104.22 | 106.33 | 103.75 | 105.15 | 854,189 | +1.53(+1.48%) |
May 04, 2020 | 101.84 | 103.97 | 101.61 | 103.62 | 622,808 | +1.63(+1.60%) |
May 01, 2020 | 104.16 | 105.06 | 101.47 | 101.99 | 806,200 | -3.75(-3.55%) |
Apr 30, 2020 | 106.23 | 106.25 | 104.52 | 105.74 | 989,188 | +0.18(+0.17%) |
Apr 29, 2020 | 106.68 | 107.75 | 105.44 | 105.56 | 1,068,517 | +0.31(+0.29%) |
Apr 28, 2020 | 109.54 | 110.98 | 105.18 | 105.25 | 1,174,371 | -2.84(-2.63%) |
Apr 27, 2020 | 108.99 | 109.85 | 103.40 | 108.09 | 2,790,805 | +3.72(+3.56%) |
Apr 24, 2020 | 104.22 | 105.47 | 103.09 | 104.37 | 1,984,800 | +0.53(+0.51%) |
Apr 23, 2020 | 103.43 | 104.84 | 102.87 | 103.84 | 1,218,456 | -0.04(-0.04%) |
Apr 22, 2020 | 103.41 | 104.60 | 102.77 | 103.88 | 773,901 | +2.09(+2.05%) |
Apr 21, 2020 | 105.00 | 105.45 | 100.66 | 101.79 | 1,594,367 | -3.54(-3.36%) |
Apr 20, 2020 | 105.82 | 106.89 | 105.24 | 105.33 | 821,679 | -0.79(-0.74%) |
Apr 17, 2020 | 105.50 | 106.75 | 104.93 | 106.12 | 1,019,600 | +1.21(+1.15%) |
Apr 16, 2020 | 102.58 | 105.50 | 102.58 | 104.91 | 1,357,322 | +2.81(+2.75%) |
Apr 15, 2020 | 102.88 | 104.10 | 101.65 | 102.10 | 1,558,155 | -1.68(-1.62%) |
Apr 14, 2020 | 107.00 | 107.69 | 103.27 | 103.78 | 1,843,199 | -1.22(-1.16%) |
Apr 13, 2020 | 104.33 | 105.82 | 103.78 | 105.00 | 604,846 | -0.36(-0.34%) |
Apr 09, 2020 | 107.19 | 108.40 | 104.72 | 105.36 | 1,269,400 | -1.68(-1.57%) |
Apr 08, 2020 | 105.74 | 107.70 | 104.84 | 107.04 | 912,220 | +1.90(+1.81%) |
Apr 07, 2020 | 105.10 | 106.37 | 103.29 | 105.14 | 1,040,898 | +1.56(+1.51%) |
Apr 06, 2020 | 100.80 | 104.12 | 99.01 | 103.58 | 1,119,179 | +5.27(+5.36%) |
Apr 03, 2020 | 97.53 | 99.60 | 96.21 | 98.31 | 805,700 | -0.43(-0.44%) |
Apr 02, 2020 | 98.86 | 101.21 | 97.29 | 98.74 | 1,412,084 | +0.46(+0.47%) |
Apr 01, 2020 | 98.83 | 99.41 | 96.12 | 98.28 | 1,327,056 | -2.26(-2.25%) |
Mar 31, 2020 | 98.29 | 102.70 | 98.01 | 100.54 | 1,785,734 | +1.35(+1.36%) |
Mar 30, 2020 | 99.50 | 101.11 | 96.00 | 99.19 | 1,720,652 | +0.12(+0.12%) |
Mar 27, 2020 | 93.40 | 101.56 | 92.01 | 99.07 | 1,738,300 | +3.57(+3.74%) |
Mar 26, 2020 | 93.92 | 97.38 | 93.42 | 95.50 | 1,989,167 | +1.64(+1.75%) |
Mar 25, 2020 | 91.64 | 95.29 | 88.65 | 93.86 | 1,363,927 | +1.92(+2.09%) |
Mar 24, 2020 | 91.04 | 92.52 | 88.67 | 91.94 | 1,357,181 | +4.44(+5.07%) |
Mar 23, 2020 | 89.40 | 92.36 | 83.72 | 87.50 | 1,660,228 | -2.25(-2.51%) |
Mar 20, 2020 | 92.42 | 96.39 | 89.63 | 89.75 | 1,538,900 | -1.76(-1.92%) |
Mar 19, 2020 | 91.76 | 95.66 | 89.20 | 91.51 | 1,889,366 | -0.56(-0.61%) |
Mar 18, 2020 | 95.54 | 100.83 | 90.04 | 92.07 | 2,329,518 | -7.77(-7.78%) |
Mar 17, 2020 | 92.71 | 101.69 | 91.01 | 99.84 | 4,341,273 | +8.91(+9.80%) |
Mar 16, 2020 | 85.23 | 95.36 | 82.41 | 90.93 | 2,840,736 | -2.74(-2.93%) |
Mar 13, 2020 | 87.18 | 93.89 | 85.98 | 93.67 | 2,925,500 | +11.62(+14.16%) |
Mar 12, 2020 | 86.13 | 86.20 | 80.06 | 82.05 | 3,532,412 | -8.70(-9.59%) |
Mar 11, 2020 | 90.58 | 92.50 | 89.75 | 90.75 | 3,131,618 | -1.99(-2.15%) |
Mar 10, 2020 | 94.70 | 94.70 | 89.99 | 92.74 | 3,777,821 | +0.96(+1.05%) |
Mar 09, 2020 | 93.02 | 95.87 | 89.05 | 91.78 | 3,008,261 | -6.82(-6.92%) |
Mar 06, 2020 | 97.92 | 100.71 | 96.40 | 98.60 | 2,276,900 | -1.98(-1.97%) |
Mar 05, 2020 | 99.42 | 102.69 | 99.41 | 100.58 | 1,147,897 | -3.42(-3.29%) |
Mar 04, 2020 | 101.90 | 104.06 | 101.56 | 104.00 | 1,170,972 | +3.50(+3.48%) |
Mar 03, 2020 | 103.53 | 104.29 | 100.31 | 100.50 | 2,021,944 | -3.62(-3.48%) |