Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.50 | 105.34 | 101.15 | 104.74 | 1,800,700 | +3.97(+3.94%) |
May 28, 2020 | 104.85 | 105.39 | 100.11 | 100.77 | 1,333,942 | -4.91(-4.65%) |
May 27, 2020 | 103.83 | 105.85 | 101.27 | 105.68 | 1,401,541 | +2.47(+2.39%) |
May 26, 2020 | 104.53 | 104.89 | 102.92 | 103.21 | 1,428,303 | +1.67(+1.64%) |
May 22, 2020 | 99.75 | 101.59 | 98.07 | 101.54 | 1,122,500 | +2.57(+2.60%) |
May 21, 2020 | 103.12 | 104.47 | 98.80 | 98.97 | 1,607,365 | -4.36(-4.22%) |
May 20, 2020 | 100.10 | 103.40 | 99.77 | 103.33 | 1,720,818 | +5.00(+5.08%) |
May 19, 2020 | 98.74 | 101.08 | 98.22 | 98.33 | 1,238,746 | -0.71(-0.72%) |
May 18, 2020 | 97.71 | 99.56 | 96.74 | 99.04 | 1,428,701 | +4.33(+4.57%) |
May 15, 2020 | 94.03 | 96.45 | 93.31 | 94.71 | 1,676,600 | -4.10(-4.15%) |
May 14, 2020 | 95.84 | 98.86 | 93.62 | 98.81 | 1,241,102 | +1.48(+1.52%) |
May 13, 2020 | 100.95 | 101.12 | 95.84 | 97.33 | 1,972,934 | -3.34(-3.32%) |
May 12, 2020 | 102.75 | 105.38 | 100.65 | 100.67 | 1,706,105 | -1.23(-1.21%) |
May 11, 2020 | 101.74 | 104.20 | 100.57 | 101.90 | 1,950,237 | -1.10(-1.07%) |
May 08, 2020 | 107.92 | 108.78 | 101.03 | 103.00 | 2,889,500 | +2.18(+2.16%) |
May 07, 2020 | 101.14 | 103.26 | 99.27 | 100.82 | 2,838,860 | +2.52(+2.56%) |
May 06, 2020 | 99.19 | 101.61 | 97.51 | 98.30 | 2,158,467 | +0.59(+0.60%) |
May 05, 2020 | 96.27 | 99.49 | 96.24 | 97.71 | 1,886,570 | +3.57(+3.79%) |
May 04, 2020 | 93.00 | 94.40 | 91.75 | 94.14 | 1,414,000 | +0.99(+1.06%) |
May 01, 2020 | 95.48 | 96.66 | 92.72 | 93.15 | 2,200,400 | -4.88(-4.98%) |
Apr 30, 2020 | 98.18 | 99.50 | 96.64 | 98.03 | 2,461,856 | -1.36(-1.37%) |
Apr 29, 2020 | 96.28 | 99.66 | 95.06 | 99.39 | 1,474,121 | +6.25(+6.71%) |
Apr 28, 2020 | 92.69 | 95.44 | 92.34 | 93.14 | 1,807,514 | +1.86(+2.04%) |
Apr 27, 2020 | 90.93 | 92.35 | 90.25 | 91.28 | 1,691,371 | +1.39(+1.55%) |
Apr 24, 2020 | 86.61 | 89.97 | 85.63 | 89.89 | 1,303,500 | +3.94(+4.58%) |
Apr 23, 2020 | 86.58 | 87.52 | 85.53 | 85.95 | 957,028 | -0.63(-0.73%) |
Apr 22, 2020 | 84.00 | 86.94 | 82.32 | 86.58 | 1,565,531 | +5.40(+6.65%) |
Apr 21, 2020 | 84.66 | 84.66 | 80.80 | 81.18 | 1,747,384 | -3.59(-4.23%) |
Apr 20, 2020 | 85.00 | 86.14 | 84.04 | 84.77 | 1,684,031 | -1.50(-1.74%) |
Apr 17, 2020 | 89.15 | 89.46 | 84.97 | 86.27 | 1,334,700 | -0.55(-0.63%) |
Apr 16, 2020 | 85.74 | 87.25 | 84.64 | 86.82 | 1,634,110 | +2.26(+2.67%) |
Apr 15, 2020 | 87.48 | 87.63 | 83.91 | 84.56 | 1,761,250 | -5.27(-5.87%) |
Apr 14, 2020 | 87.02 | 90.10 | 85.55 | 89.83 | 2,415,161 | +5.10(+6.02%) |
Apr 13, 2020 | 82.88 | 85.26 | 81.67 | 84.73 | 1,333,740 | +1.62(+1.95%) |
Apr 09, 2020 | 88.26 | 88.56 | 82.02 | 83.11 | 2,357,000 | -3.91(-4.49%) |
Apr 08, 2020 | 82.59 | 88.09 | 81.57 | 87.02 | 1,911,927 | +5.17(+6.32%) |
Apr 07, 2020 | 85.98 | 86.27 | 81.48 | 81.85 | 1,750,681 | -0.76(-0.92%) |
Apr 06, 2020 | 77.05 | 82.97 | 75.41 | 82.61 | 3,415,142 | +9.17(+12.49%) |
Apr 03, 2020 | 76.28 | 76.64 | 72.93 | 73.44 | 1,530,700 | -3.22(-4.20%) |
Apr 02, 2020 | 73.98 | 76.97 | 73.33 | 76.66 | 1,822,019 | +2.08(+2.79%) |
Apr 01, 2020 | 77.84 | 79.20 | 73.63 | 74.58 | 1,693,343 | -6.05(-7.50%) |
Mar 31, 2020 | 81.50 | 85.06 | 80.13 | 80.63 | 2,335,926 | -0.85(-1.04%) |
Mar 30, 2020 | 81.29 | 82.65 | 79.61 | 81.48 | 1,267,154 | +0.79(+0.98%) |
Mar 27, 2020 | 80.46 | 83.94 | 78.81 | 80.69 | 1,650,300 | -2.80(-3.35%) |
Mar 26, 2020 | 79.39 | 83.80 | 76.89 | 83.49 | 1,408,705 | +5.75(+7.40%) |
Mar 25, 2020 | 79.03 | 82.36 | 75.92 | 77.74 | 1,673,778 | -1.05(-1.33%) |
Mar 24, 2020 | 73.41 | 79.01 | 71.34 | 78.79 | 2,202,314 | +9.43(+13.60%) |
Mar 23, 2020 | 71.24 | 72.93 | 67.54 | 69.36 | 1,657,977 | -1.49(-2.10%) |
Mar 20, 2020 | 75.37 | 78.53 | 70.65 | 70.85 | 1,744,900 | -3.00(-4.06%) |
Mar 19, 2020 | 72.26 | 75.59 | 70.00 | 73.85 | 1,762,924 | +0.83(+1.14%) |
Mar 18, 2020 | 73.47 | 78.11 | 70.29 | 73.02 | 2,306,828 | -6.86(-8.59%) |
Mar 17, 2020 | 72.38 | 80.78 | 70.83 | 79.88 | 2,898,932 | +9.18(+12.98%) |
Mar 16, 2020 | 72.90 | 78.19 | 70.70 | 70.70 | 2,588,269 | -13.10(-15.63%) |
Mar 13, 2020 | 82.40 | 85.66 | 77.37 | 83.80 | 2,306,500 | +6.98(+9.09%) |
Mar 12, 2020 | 83.12 | 85.77 | 76.77 | 76.82 | 3,090,115 | -12.60(-14.09%) |
Mar 11, 2020 | 93.95 | 95.88 | 88.66 | 89.42 | 2,604,966 | -6.58(-6.85%) |
Mar 10, 2020 | 92.47 | 96.13 | 90.43 | 96.00 | 2,773,573 | +6.05(+6.73%) |
Mar 09, 2020 | 87.69 | 91.93 | 87.04 | 89.95 | 2,193,547 | -4.41(-4.67%) |
Mar 06, 2020 | 94.52 | 95.92 | 92.33 | 94.36 | 1,800,500 | -2.94(-3.02%) |
Mar 05, 2020 | 99.96 | 100.75 | 96.57 | 97.30 | 2,131,504 | -5.08(-4.96%) |
Mar 04, 2020 | 100.20 | 102.78 | 99.92 | 102.38 | 2,502,430 | +4.08(+4.15%) |
Mar 03, 2020 | 103.00 | 104.93 | 97.26 | 98.30 | 3,038,406 | -2.14(-2.13%) |