Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.54 | 105.40 | 102.70 | 105.06 | 3,132,047 | +1.85(+1.79%) |
May 28, 2020 | 106.20 | 106.37 | 102.75 | 103.21 | 2,444,994 | -2.88(-2.72%) |
May 27, 2020 | 105.30 | 106.75 | 103.27 | 106.09 | 1,973,653 | +1.83(+1.76%) |
May 26, 2020 | 105.34 | 106.61 | 104.12 | 104.26 | 2,283,475 | +1.52(+1.48%) |
May 22, 2020 | 102.47 | 103.43 | 101.32 | 102.75 | 1,907,840 | -0.09(-0.09%) |
May 21, 2020 | 104.93 | 105.69 | 101.86 | 102.84 | 3,265,531 | -3.16(-2.98%) |
May 20, 2020 | 103.33 | 106.92 | 102.56 | 105.99 | 5,138,191 | +7.62(+7.75%) |
May 19, 2020 | 99.74 | 102.12 | 98.17 | 98.37 | 3,881,492 | -1.86(-1.86%) |
May 18, 2020 | 97.21 | 100.99 | 96.74 | 100.23 | 2,741,696 | +6.05(+6.42%) |
May 15, 2020 | 95.33 | 95.81 | 92.60 | 94.18 | 4,580,438 | -3.41(-3.50%) |
May 14, 2020 | 95.76 | 97.67 | 92.94 | 97.59 | 2,219,117 | +1.56(+1.63%) |
May 13, 2020 | 98.54 | 99.34 | 94.70 | 96.03 | 2,670,052 | -2.59(-2.63%) |
May 12, 2020 | 101.19 | 102.37 | 98.48 | 98.62 | 2,181,711 | -1.68(-1.68%) |
May 11, 2020 | 99.95 | 101.25 | 99.22 | 100.30 | 1,552,849 | -1.30(-1.28%) |
May 08, 2020 | 99.10 | 101.64 | 98.53 | 101.61 | 1,390,291 | +3.22(+3.27%) |
May 07, 2020 | 98.95 | 99.67 | 97.91 | 98.39 | 1,254,386 | +1.02(+1.05%) |
May 06, 2020 | 98.83 | 99.64 | 96.95 | 97.37 | 1,436,240 | -0.64(-0.65%) |
May 05, 2020 | 97.82 | 99.27 | 97.27 | 98.01 | 1,965,523 | +2.35(+2.46%) |
May 04, 2020 | 95.41 | 96.07 | 93.43 | 95.66 | 2,756,957 | -0.22(-0.23%) |
May 01, 2020 | 98.41 | 99.26 | 95.50 | 95.88 | 3,007,578 | -5.51(-5.44%) |
Apr 30, 2020 | 103.11 | 104.54 | 101.16 | 101.39 | 2,654,615 | -3.46(-3.30%) |
Apr 29, 2020 | 101.15 | 105.52 | 101.02 | 104.85 | 2,750,178 | +5.30(+5.32%) |
Apr 28, 2020 | 102.62 | 103.43 | 99.44 | 99.55 | 1,782,142 | -0.39(-0.39%) |
Apr 27, 2020 | 98.63 | 100.43 | 98.27 | 99.94 | 1,998,524 | +1.95(+1.99%) |
Apr 24, 2020 | 94.00 | 98.46 | 94.00 | 97.99 | 3,134,587 | +3.80(+4.04%) |
Apr 23, 2020 | 94.44 | 96.16 | 93.55 | 94.19 | 2,794,840 | -0.29(-0.30%) |
Apr 22, 2020 | 92.45 | 95.03 | 91.83 | 94.47 | 3,427,184 | +5.23(+5.86%) |
Apr 21, 2020 | 90.72 | 91.65 | 88.86 | 89.25 | 4,354,093 | -4.11(-4.40%) |
Apr 20, 2020 | 94.51 | 95.32 | 92.51 | 93.35 | 1,619,540 | -1.75(-1.84%) |
Apr 17, 2020 | 96.18 | 96.89 | 93.79 | 95.10 | 2,072,141 | +0.90(+0.95%) |
Apr 16, 2020 | 93.92 | 94.68 | 91.69 | 94.21 | 2,834,091 | +1.28(+1.37%) |
Apr 15, 2020 | 93.19 | 93.59 | 90.91 | 92.93 | 2,036,574 | -2.38(-2.49%) |
Apr 14, 2020 | 94.18 | 95.57 | 92.58 | 95.31 | 3,435,116 | +3.10(+3.36%) |
Apr 13, 2020 | 90.22 | 92.72 | 90.04 | 92.21 | 2,538,292 | +0.81(+0.89%) |
Apr 09, 2020 | 93.75 | 95.82 | 90.54 | 91.39 | 3,033,844 | -2.41(-2.57%) |
Apr 08, 2020 | 89.94 | 93.96 | 88.58 | 93.81 | 3,244,194 | +4.76(+5.35%) |
Apr 07, 2020 | 93.02 | 93.36 | 88.67 | 89.04 | 4,123,496 | +0.42(+0.47%) |
Apr 06, 2020 | 83.39 | 89.08 | 83.19 | 88.63 | 3,970,937 | +8.55(+10.67%) |
Apr 03, 2020 | 80.85 | 82.15 | 78.95 | 80.08 | 2,436,090 | -1.05(-1.30%) |
Apr 02, 2020 | 76.91 | 81.66 | 76.69 | 81.13 | 3,932,653 | +3.34(+4.29%) |
Apr 01, 2020 | 79.60 | 81.51 | 77.41 | 77.79 | 3,493,491 | -5.14(-6.20%) |
Mar 31, 2020 | 83.78 | 85.36 | 82.50 | 82.94 | 3,709,847 | -1.22(-1.45%) |
Mar 30, 2020 | 82.84 | 84.62 | 81.04 | 84.16 | 3,532,787 | +2.13(+2.59%) |
Mar 27, 2020 | 82.58 | 85.69 | 81.65 | 82.03 | 3,253,489 | -3.65(-4.26%) |
Mar 26, 2020 | 87.45 | 89.28 | 84.06 | 85.69 | 5,473,442 | -1.61(-1.84%) |
Mar 25, 2020 | 85.72 | 90.14 | 83.02 | 87.30 | 4,171,997 | +0.58(+0.67%) |
Mar 24, 2020 | 83.06 | 86.96 | 80.89 | 86.71 | 3,946,905 | +7.93(+10.06%) |
Mar 23, 2020 | 79.36 | 80.96 | 74.48 | 78.78 | 4,392,540 | +0.07(+0.09%) |
Mar 20, 2020 | 85.49 | 86.38 | 78.53 | 78.71 | 4,937,145 | -4.85(-5.80%) |
Mar 19, 2020 | 76.27 | 84.83 | 73.49 | 83.56 | 4,826,309 | +7.48(+9.84%) |
Mar 18, 2020 | 80.89 | 85.57 | 73.15 | 76.07 | 6,189,535 | -12.22(-13.84%) |
Mar 17, 2020 | 79.69 | 89.65 | 76.16 | 88.29 | 6,005,339 | +11.28(+14.64%) |
Mar 16, 2020 | 83.11 | 85.91 | 76.80 | 77.02 | 7,877,004 | -15.30(-16.57%) |
Mar 13, 2020 | 87.78 | 92.94 | 82.67 | 92.32 | 6,917,191 | +9.05(+10.87%) |
Mar 12, 2020 | 83.07 | 88.22 | 80.72 | 83.27 | 9,169,555 | -4.07(-4.66%) |
Mar 11, 2020 | 92.03 | 93.11 | 86.93 | 87.34 | 4,505,457 | -7.43(-7.84%) |
Mar 10, 2020 | 92.63 | 94.86 | 88.92 | 94.77 | 4,707,784 | +4.56(+5.06%) |
Mar 09, 2020 | 92.15 | 95.85 | 89.84 | 90.21 | 5,336,274 | -8.78(-8.87%) |
Mar 06, 2020 | 97.14 | 99.41 | 96.69 | 98.99 | 4,108,720 | -1.73(-1.72%) |
Mar 05, 2020 | 100.87 | 103.68 | 99.84 | 100.72 | 2,375,068 | -3.32(-3.19%) |
Mar 04, 2020 | 100.84 | 104.11 | 98.69 | 104.04 | 2,357,481 | +4.87(+4.91%) |
Mar 03, 2020 | 101.89 | 104.72 | 98.59 | 99.17 | 3,692,422 | -3.77(-3.66%) |