Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 110.25 | 110.35 | 109.29 | 110.35 | 2,255 | +0.44(+0.40%) |
May 28, 2020 | 110.40 | 111.10 | 109.91 | 109.91 | 9,206 | +0.25(+0.23%) |
May 27, 2020 | 109.48 | 109.67 | 108.19 | 109.67 | 3,795 | +1.41(+1.30%) |
May 26, 2020 | 109.04 | 109.04 | 108.26 | 108.26 | 4,298 | +1.97(+1.85%) |
May 22, 2020 | 106.25 | 106.42 | 105.70 | 106.29 | 25,776 | -0.34(-0.32%) |
May 21, 2020 | 107.40 | 107.40 | 106.63 | 106.63 | 4,673 | -0.81(-0.76%) |
May 20, 2020 | 107.33 | 107.63 | 107.30 | 107.45 | 2,798 | +1.60(+1.51%) |
May 19, 2020 | 106.44 | 106.99 | 105.85 | 105.85 | 5,532 | -0.77(-0.72%) |
May 18, 2020 | 105.75 | 107.16 | 105.75 | 106.62 | 15,146 | +3.32(+3.22%) |
May 15, 2020 | 102.36 | 103.29 | 102.01 | 103.29 | 17,613 | +0.30(+0.29%) |
May 14, 2020 | 101.25 | 103.00 | 100.63 | 103.00 | 2,794 | +0.30(+0.29%) |
May 13, 2020 | 104.39 | 104.39 | 101.92 | 102.70 | 27,646 | -1.47(-1.41%) |
May 12, 2020 | 106.25 | 106.25 | 104.17 | 104.17 | 4,139 | -1.66(-1.57%) |
May 11, 2020 | 105.19 | 106.31 | 105.19 | 105.83 | 6,701 | -0.25(-0.24%) |
May 08, 2020 | 105.28 | 106.08 | 105.27 | 106.08 | 3,007 | +2.17(+2.08%) |
May 07, 2020 | 103.98 | 104.56 | 103.87 | 103.91 | 17,674 | +1.04(+1.01%) |
May 06, 2020 | 103.83 | 103.83 | 102.88 | 102.88 | 5,279 | -0.49(-0.47%) |
May 05, 2020 | 103.70 | 104.32 | 103.36 | 103.37 | 4,299 | +0.72(+0.71%) |
May 04, 2020 | 101.56 | 102.64 | 101.56 | 102.64 | 14,008 | +0.40(+0.40%) |
May 01, 2020 | 103.18 | 103.26 | 102.12 | 102.24 | 4,833 | -2.56(-2.45%) |
Apr 30, 2020 | 105.86 | 105.86 | 104.80 | 104.80 | 16,778 | -1.72(-1.61%) |
Apr 29, 2020 | 105.97 | 106.83 | 105.97 | 106.52 | 5,481 | +2.62(+2.52%) |
Apr 28, 2020 | 105.20 | 105.33 | 103.90 | 103.90 | 3,835 | +0.06(+0.06%) |
Apr 27, 2020 | 103.11 | 104.04 | 103.09 | 103.84 | 5,804 | +1.80(+1.77%) |
Apr 24, 2020 | 101.75 | 102.31 | 101.05 | 102.04 | 4,403 | +0.91(+0.90%) |
Apr 23, 2020 | 102.14 | 102.66 | 101.12 | 101.12 | 7,702 | -0.01(-0.01%) |
Apr 22, 2020 | 101.06 | 101.53 | 100.46 | 101.13 | 24,169 | +2.03(+2.05%) |
Apr 21, 2020 | 100.20 | 100.63 | 98.82 | 99.10 | 7,843 | -2.53(-2.49%) |
Apr 20, 2020 | 102.36 | 103.32 | 101.64 | 101.64 | 24,958 | -1.77(-1.71%) |
Apr 17, 2020 | 103.15 | 103.56 | 102.27 | 103.40 | 8,377 | +2.38(+2.36%) |
Apr 16, 2020 | 100.97 | 101.02 | 100.02 | 101.02 | 7,360 | +0.54(+0.54%) |
Apr 15, 2020 | 100.68 | 100.88 | 99.89 | 100.48 | 11,183 | -2.31(-2.25%) |
Apr 14, 2020 | 102.37 | 103.27 | 101.66 | 102.79 | 16,385 | +2.49(+2.48%) |
Apr 13, 2020 | 100.90 | 100.90 | 99.63 | 100.30 | 7,371 | -0.81(-0.81%) |
Apr 09, 2020 | 101.22 | 102.00 | 100.46 | 101.12 | 16,754 | +1.51(+1.52%) |
Apr 08, 2020 | 98.07 | 99.63 | 97.45 | 99.60 | 15,727 | +2.06(+2.11%) |
Apr 07, 2020 | 100.17 | 100.67 | 97.40 | 97.54 | 26,499 | +0.24(+0.25%) |
Apr 06, 2020 | 94.69 | 97.30 | 94.69 | 97.30 | 9,543 | +6.09(+6.68%) |
Apr 03, 2020 | 92.34 | 92.34 | 90.54 | 91.21 | 5,262 | -1.52(-1.64%) |
Apr 02, 2020 | 91.70 | 92.73 | 91.06 | 92.73 | 3,929 | +1.76(+1.94%) |
Apr 01, 2020 | 91.92 | 92.32 | 90.59 | 90.97 | 10,333 | -4.25(-4.46%) |
Mar 31, 2020 | 96.16 | 96.56 | 94.62 | 95.22 | 21,899 | -0.91(-0.94%) |
Mar 30, 2020 | 94.17 | 96.12 | 93.74 | 96.12 | 32,593 | +2.41(+2.57%) |
Mar 27, 2020 | 94.47 | 95.04 | 93.04 | 93.71 | 35,227 | -3.23(-3.33%) |
Mar 26, 2020 | 93.06 | 96.94 | 93.06 | 96.94 | 22,204 | +5.04(+5.48%) |
Mar 25, 2020 | 91.20 | 94.34 | 89.76 | 91.91 | 17,009 | +1.91(+2.13%) |
Mar 24, 2020 | 87.40 | 90.00 | 87.40 | 89.99 | 22,075 | +6.72(+8.07%) |
Mar 23, 2020 | 84.62 | 84.73 | 81.42 | 83.28 | 41,478 | -1.45(-1.71%) |
Mar 20, 2020 | 88.98 | 89.45 | 84.73 | 84.73 | 10,955 | -2.73(-3.12%) |
Mar 19, 2020 | 86.03 | 89.13 | 85.16 | 87.46 | 18,518 | +1.61(+1.88%) |
Mar 18, 2020 | 86.93 | 88.28 | 83.62 | 85.84 | 36,327 | -5.19(-5.70%) |
Mar 17, 2020 | 87.64 | 92.69 | 87.44 | 91.03 | 32,412 | +3.95(+4.54%) |
Mar 16, 2020 | 88.45 | 91.57 | 87.07 | 87.08 | 44,913 | -10.78(-11.02%) |
Mar 13, 2020 | 96.66 | 97.87 | 91.71 | 97.87 | 24,272 | +6.13(+6.68%) |
Mar 12, 2020 | 93.00 | 94.76 | 91.25 | 91.74 | 43,676 | -9.46(-9.35%) |
Mar 11, 2020 | 103.33 | 103.33 | 100.35 | 101.20 | 9,065 | -4.99(-4.70%) |
Mar 10, 2020 | 105.46 | 106.19 | 102.47 | 106.19 | 13,864 | +4.70(+4.63%) |
Mar 09, 2020 | 102.32 | 104.62 | 101.35 | 101.49 | 20,456 | -8.70(-7.90%) |
Mar 06, 2020 | 109.02 | 110.19 | 108.22 | 110.19 | 8,055 | -1.33(-1.19%) |
Mar 05, 2020 | 112.70 | 113.74 | 111.50 | 111.52 | 7,745 | -3.66(-3.18%) |
Mar 04, 2020 | 113.56 | 115.17 | 112.59 | 115.17 | 237,665 | +3.47(+3.11%) |
Mar 03, 2020 | 113.32 | 114.47 | 111.53 | 111.70 | 13,757 | -2.08(-1.82%) |