Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.55 | 106.58 | 103.56 | 106.01 | 1,266,309 | +1.20(+1.15%) |
May 28, 2020 | 105.14 | 106.73 | 103.60 | 104.81 | 802,366 | -0.66(-0.62%) |
May 27, 2020 | 104.77 | 105.51 | 102.38 | 105.47 | 859,249 | +2.23(+2.16%) |
May 26, 2020 | 103.77 | 105.64 | 103.20 | 103.24 | 983,774 | +2.17(+2.15%) |
May 22, 2020 | 101.54 | 101.99 | 100.76 | 101.07 | 652,927 | -1.68(-1.64%) |
May 21, 2020 | 103.65 | 105.11 | 102.28 | 102.75 | 789,200 | -1.29(-1.24%) |
May 20, 2020 | 100.81 | 104.20 | 100.81 | 104.04 | 1,058,512 | +3.09(+3.06%) |
May 19, 2020 | 101.31 | 103.36 | 100.12 | 100.96 | 936,630 | -0.50(-0.49%) |
May 18, 2020 | 97.61 | 102.09 | 96.67 | 101.45 | 1,861,603 | +8.29(+8.89%) |
May 15, 2020 | 93.36 | 94.12 | 92.31 | 93.17 | 1,352,197 | -1.80(-1.90%) |
May 14, 2020 | 90.75 | 95.09 | 89.30 | 94.97 | 1,142,288 | +1.61(+1.72%) |
May 13, 2020 | 96.20 | 97.89 | 91.92 | 93.36 | 1,005,907 | -3.78(-3.89%) |
May 12, 2020 | 100.38 | 101.27 | 97.12 | 97.14 | 901,592 | -2.85(-2.85%) |
May 11, 2020 | 101.89 | 102.22 | 99.99 | 99.99 | 809,171 | -3.40(-3.29%) |
May 08, 2020 | 102.92 | 104.62 | 102.43 | 103.39 | 613,003 | +1.78(+1.75%) |
May 07, 2020 | 101.42 | 103.72 | 99.99 | 101.61 | 941,449 | -0.09(-0.09%) |
May 06, 2020 | 105.36 | 106.02 | 99.69 | 101.70 | 1,395,132 | -3.07(-2.93%) |
May 05, 2020 | 102.71 | 105.73 | 102.52 | 104.77 | 853,949 | +1.72(+1.66%) |
May 04, 2020 | 101.18 | 103.20 | 99.50 | 103.05 | 760,690 | +1.30(+1.28%) |
May 01, 2020 | 103.08 | 103.53 | 101.14 | 101.75 | 864,545 | -3.79(-3.59%) |
Apr 30, 2020 | 105.66 | 105.91 | 103.78 | 105.54 | 1,201,462 | -0.47(-0.44%) |
Apr 29, 2020 | 103.99 | 106.82 | 103.28 | 106.01 | 1,037,291 | +3.97(+3.89%) |
Apr 28, 2020 | 103.46 | 103.88 | 101.14 | 102.03 | 1,067,375 | +0.80(+0.79%) |
Apr 27, 2020 | 99.80 | 101.96 | 99.63 | 101.23 | 771,366 | +1.44(+1.44%) |
Apr 24, 2020 | 98.16 | 100.69 | 97.48 | 99.80 | 1,122,072 | +3.72(+3.88%) |
Apr 23, 2020 | 97.64 | 99.39 | 95.92 | 96.07 | 945,062 | -0.84(-0.86%) |
Apr 22, 2020 | 96.11 | 98.04 | 94.64 | 96.91 | 907,822 | +2.76(+2.93%) |
Apr 21, 2020 | 97.82 | 98.82 | 93.46 | 94.15 | 1,494,167 | -6.43(-6.40%) |
Apr 20, 2020 | 101.42 | 102.03 | 99.55 | 100.59 | 1,119,930 | -3.07(-2.96%) |
Apr 17, 2020 | 101.10 | 103.85 | 100.62 | 103.65 | 1,014,043 | +4.35(+4.38%) |
Apr 16, 2020 | 98.90 | 100.67 | 96.30 | 99.30 | 1,146,555 | +0.54(+0.55%) |
Apr 15, 2020 | 97.57 | 100.35 | 97.56 | 98.76 | 732,827 | -2.92(-2.88%) |
Apr 14, 2020 | 99.69 | 102.15 | 99.69 | 101.68 | 1,015,332 | +2.73(+2.76%) |
Apr 13, 2020 | 100.88 | 101.92 | 96.76 | 98.95 | 874,451 | -2.27(-2.24%) |
Apr 09, 2020 | 99.25 | 102.69 | 98.38 | 101.22 | 1,384,533 | +3.80(+3.90%) |
Apr 08, 2020 | 94.80 | 98.39 | 93.82 | 97.41 | 1,060,851 | +3.47(+3.69%) |
Apr 07, 2020 | 96.70 | 98.07 | 93.83 | 93.95 | 1,336,547 | +2.66(+2.91%) |
Apr 06, 2020 | 88.24 | 91.72 | 86.97 | 91.29 | 1,255,937 | +8.53(+10.30%) |
Apr 03, 2020 | 83.29 | 85.51 | 81.80 | 82.76 | 1,181,073 | -1.03(-1.23%) |
Apr 02, 2020 | 82.52 | 85.05 | 81.71 | 83.79 | 1,511,635 | -0.82(-0.97%) |
Apr 01, 2020 | 85.08 | 88.27 | 83.83 | 84.61 | 1,608,225 | -4.23(-4.76%) |
Mar 31, 2020 | 91.86 | 93.74 | 88.07 | 88.84 | 2,260,892 | -3.47(-3.76%) |
Mar 30, 2020 | 87.64 | 93.11 | 87.46 | 92.31 | 979,025 | +3.01(+3.37%) |
Mar 27, 2020 | 91.31 | 93.16 | 88.13 | 89.30 | 1,429,781 | -6.96(-7.23%) |
Mar 26, 2020 | 87.16 | 97.06 | 85.74 | 96.26 | 1,656,056 | +8.72(+9.96%) |
Mar 25, 2020 | 88.26 | 92.19 | 86.12 | 87.55 | 1,834,006 | -1.83(-2.05%) |
Mar 24, 2020 | 85.96 | 90.94 | 84.58 | 89.38 | 2,300,370 | +7.84(+9.61%) |
Mar 23, 2020 | 74.66 | 82.87 | 69.91 | 81.54 | 2,314,041 | +5.75(+7.59%) |
Mar 20, 2020 | 85.40 | 86.71 | 75.56 | 75.78 | 1,998,376 | -8.30(-9.87%) |
Mar 19, 2020 | 80.07 | 85.20 | 75.02 | 84.08 | 1,966,561 | +3.70(+4.60%) |
Mar 18, 2020 | 77.14 | 84.37 | 71.63 | 80.38 | 2,227,059 | -2.75(-3.31%) |
Mar 17, 2020 | 84.47 | 85.22 | 80.35 | 83.14 | 2,230,894 | +0.30(+0.36%) |
Mar 16, 2020 | 83.88 | 87.23 | 80.97 | 82.84 | 2,583,699 | -13.65(-14.15%) |
Mar 13, 2020 | 91.94 | 96.57 | 88.12 | 96.49 | 2,406,555 | +9.36(+10.75%) |
Mar 12, 2020 | 91.45 | 96.57 | 86.92 | 87.13 | 2,893,658 | -10.86(-11.08%) |
Mar 11, 2020 | 95.60 | 99.67 | 95.60 | 97.99 | 3,037,054 | -1.16(-1.17%) |
Mar 10, 2020 | 97.33 | 99.15 | 94.37 | 99.15 | 2,264,989 | +5.60(+5.99%) |
Mar 09, 2020 | 97.30 | 100.51 | 93.53 | 93.55 | 2,864,941 | -12.74(-11.98%) |
Mar 06, 2020 | 103.79 | 106.69 | 103.18 | 106.28 | 1,651,193 | -2.12(-1.96%) |
Mar 05, 2020 | 110.48 | 111.23 | 106.38 | 108.41 | 1,703,966 | -5.12(-4.51%) |
Mar 04, 2020 | 112.22 | 113.60 | 110.44 | 113.53 | 1,366,646 | +3.41(+3.10%) |
Mar 03, 2020 | 112.54 | 115.17 | 108.46 | 110.12 | 1,739,016 | -4.16(-3.64%) |