Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.96 | 105.83 | 103.12 | 105.49 | 3,119,305 | +1.86(+1.79%) |
May 28, 2020 | 106.63 | 106.81 | 103.17 | 103.63 | 2,435,047 | -2.89(-2.72%) |
May 27, 2020 | 105.73 | 107.19 | 103.69 | 106.53 | 1,965,624 | +1.84(+1.76%) |
May 26, 2020 | 105.78 | 107.05 | 104.55 | 104.69 | 2,274,185 | +1.52(+1.48%) |
May 22, 2020 | 102.89 | 103.85 | 101.73 | 103.17 | 1,900,079 | -0.09(-0.09%) |
May 21, 2020 | 105.36 | 106.12 | 102.27 | 103.26 | 3,252,246 | -3.17(-2.98%) |
May 20, 2020 | 103.75 | 107.35 | 102.98 | 106.42 | 5,117,288 | +7.65(+7.75%) |
May 19, 2020 | 100.15 | 102.53 | 98.57 | 98.77 | 3,865,701 | -1.87(-1.86%) |
May 18, 2020 | 97.61 | 101.40 | 97.14 | 100.64 | 2,730,542 | +6.08(+6.42%) |
May 15, 2020 | 95.72 | 96.20 | 92.97 | 94.56 | 4,561,804 | -3.43(-3.50%) |
May 14, 2020 | 96.15 | 98.06 | 93.32 | 97.99 | 2,210,090 | +1.57(+1.63%) |
May 13, 2020 | 98.94 | 99.75 | 95.08 | 96.42 | 2,659,190 | -2.60(-2.63%) |
May 12, 2020 | 101.60 | 102.78 | 98.88 | 99.02 | 2,172,835 | -1.69(-1.68%) |
May 11, 2020 | 100.36 | 101.66 | 99.63 | 100.71 | 1,546,531 | -1.31(-1.28%) |
May 08, 2020 | 99.50 | 102.06 | 98.93 | 102.02 | 1,384,635 | +3.23(+3.27%) |
May 07, 2020 | 99.36 | 100.08 | 98.31 | 98.79 | 1,249,283 | +1.02(+1.05%) |
May 06, 2020 | 99.24 | 100.04 | 97.35 | 97.77 | 1,430,397 | -0.64(-0.65%) |
May 05, 2020 | 98.22 | 99.67 | 97.67 | 98.41 | 1,957,527 | +2.36(+2.46%) |
May 04, 2020 | 95.80 | 96.46 | 93.81 | 96.05 | 2,745,741 | -0.22(-0.23%) |
May 01, 2020 | 98.81 | 99.66 | 95.89 | 96.27 | 2,995,342 | -5.54(-5.44%) |
Apr 30, 2020 | 103.53 | 104.97 | 101.58 | 101.81 | 2,643,816 | -3.47(-3.30%) |
Apr 29, 2020 | 101.57 | 105.95 | 101.44 | 105.28 | 2,738,990 | +5.32(+5.33%) |
Apr 28, 2020 | 103.04 | 103.85 | 99.85 | 99.96 | 1,774,892 | -0.39(-0.39%) |
Apr 27, 2020 | 99.03 | 100.84 | 98.67 | 100.35 | 1,990,393 | +1.96(+1.99%) |
Apr 24, 2020 | 94.39 | 98.86 | 94.39 | 98.39 | 3,121,835 | +3.82(+4.04%) |
Apr 23, 2020 | 94.82 | 96.55 | 93.93 | 94.57 | 2,783,470 | -0.29(-0.30%) |
Apr 22, 2020 | 92.83 | 95.42 | 92.20 | 94.86 | 3,413,241 | +5.25(+5.86%) |
Apr 21, 2020 | 91.09 | 92.03 | 89.22 | 89.61 | 4,336,379 | -4.12(-4.40%) |
Apr 20, 2020 | 94.90 | 95.71 | 92.89 | 93.74 | 1,612,951 | -1.76(-1.84%) |
Apr 17, 2020 | 96.57 | 97.28 | 94.18 | 95.49 | 2,063,711 | +0.90(+0.95%) |
Apr 16, 2020 | 94.30 | 95.06 | 92.06 | 94.59 | 2,822,561 | +1.28(+1.37%) |
Apr 15, 2020 | 93.57 | 93.97 | 91.28 | 93.31 | 2,028,289 | -2.39(-2.49%) |
Apr 14, 2020 | 94.56 | 95.96 | 92.96 | 95.70 | 3,421,141 | +3.11(+3.36%) |
Apr 13, 2020 | 90.59 | 93.10 | 90.41 | 92.58 | 2,527,966 | +0.82(+0.89%) |
Apr 09, 2020 | 94.14 | 96.21 | 90.91 | 91.77 | 3,021,502 | -2.42(-2.57%) |
Apr 08, 2020 | 90.31 | 94.34 | 88.94 | 94.19 | 3,230,996 | +4.78(+5.35%) |
Apr 07, 2020 | 93.40 | 93.75 | 89.04 | 89.41 | 4,106,720 | +0.42(+0.47%) |
Apr 06, 2020 | 83.73 | 89.44 | 83.53 | 88.99 | 3,954,782 | +8.58(+10.67%) |
Apr 03, 2020 | 81.18 | 82.49 | 79.27 | 80.41 | 2,426,180 | -1.06(-1.30%) |
Apr 02, 2020 | 77.22 | 81.99 | 77.01 | 81.47 | 3,916,654 | +3.35(+4.29%) |
Apr 01, 2020 | 79.92 | 81.85 | 77.72 | 78.11 | 3,479,279 | -5.16(-6.20%) |
Mar 31, 2020 | 84.12 | 85.71 | 82.84 | 83.28 | 3,694,754 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.97 | 81.37 | 84.50 | 3,518,415 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.99 | 82.37 | 3,240,253 | -3.67(-4.26%) |
Mar 26, 2020 | 87.81 | 89.64 | 84.40 | 86.04 | 5,451,174 | -1.62(-1.84%) |
Mar 25, 2020 | 86.07 | 90.51 | 83.36 | 87.65 | 4,155,024 | +0.59(+0.67%) |
Mar 24, 2020 | 83.40 | 87.32 | 81.22 | 87.07 | 3,930,849 | +7.96(+10.06%) |
Mar 23, 2020 | 79.68 | 81.29 | 74.79 | 79.11 | 4,374,670 | +0.07(+0.09%) |
Mar 20, 2020 | 85.84 | 86.73 | 78.85 | 79.03 | 4,917,060 | -4.87(-5.80%) |
Mar 19, 2020 | 76.58 | 85.18 | 73.79 | 83.90 | 4,806,674 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.45 | 76.38 | 6,164,354 | -12.27(-13.84%) |
Mar 17, 2020 | 80.02 | 90.01 | 76.47 | 88.66 | 5,980,908 | +11.32(+14.64%) |
Mar 16, 2020 | 83.45 | 86.26 | 77.12 | 77.33 | 7,844,959 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.32 | 83.01 | 92.70 | 6,889,051 | +9.08(+10.87%) |
Mar 12, 2020 | 83.41 | 88.58 | 81.05 | 83.61 | 9,132,251 | -4.09(-4.66%) |
Mar 11, 2020 | 92.41 | 93.49 | 87.28 | 87.70 | 4,487,128 | -7.46(-7.84%) |
Mar 10, 2020 | 93.01 | 95.25 | 89.29 | 95.16 | 4,688,631 | +4.58(+5.06%) |
Mar 09, 2020 | 92.53 | 96.24 | 90.21 | 90.58 | 5,314,565 | -8.82(-8.87%) |
Mar 06, 2020 | 97.54 | 99.82 | 97.08 | 99.39 | 4,092,005 | -1.74(-1.72%) |
Mar 05, 2020 | 101.28 | 104.10 | 100.25 | 101.13 | 2,365,405 | -3.34(-3.19%) |
Mar 04, 2020 | 101.25 | 104.54 | 99.10 | 104.47 | 2,347,890 | +4.89(+4.91%) |
Mar 03, 2020 | 102.30 | 105.14 | 98.99 | 99.58 | 3,677,401 | -3.78(-3.66%) |