Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.70 | 105.50 | 102.44 | 103.76 | 1,232,779 | -1.42(-1.35%) |
May 28, 2020 | 107.44 | 107.44 | 105.01 | 105.18 | 424,006 | -1.15(-1.09%) |
May 27, 2020 | 106.43 | 107.67 | 104.37 | 106.34 | 722,252 | +1.85(+1.77%) |
May 26, 2020 | 102.56 | 105.04 | 101.65 | 104.49 | 656,089 | +4.69(+4.70%) |
May 22, 2020 | 99.19 | 100.91 | 99.07 | 99.80 | 616,069 | +0.51(+0.51%) |
May 21, 2020 | 98.46 | 99.43 | 96.68 | 99.30 | 494,972 | +0.15(+0.15%) |
May 20, 2020 | 97.41 | 100.16 | 97.41 | 99.15 | 516,439 | +2.76(+2.86%) |
May 19, 2020 | 97.31 | 97.98 | 96.16 | 96.39 | 405,795 | -1.58(-1.61%) |
May 18, 2020 | 97.77 | 99.81 | 97.77 | 97.97 | 614,483 | +3.76(+3.99%) |
May 15, 2020 | 94.86 | 95.48 | 93.06 | 94.21 | 532,768 | -1.63(-1.70%) |
May 14, 2020 | 94.91 | 95.87 | 92.67 | 95.84 | 533,969 | -0.04(-0.04%) |
May 13, 2020 | 96.91 | 98.62 | 94.81 | 95.87 | 587,834 | -2.06(-2.11%) |
May 12, 2020 | 102.36 | 103.02 | 97.90 | 97.94 | 443,478 | -4.08(-4.00%) |
May 11, 2020 | 101.41 | 102.47 | 98.87 | 102.02 | 437,214 | -0.42(-0.41%) |
May 08, 2020 | 99.71 | 102.69 | 99.32 | 102.44 | 404,562 | +4.63(+4.74%) |
May 07, 2020 | 100.35 | 100.99 | 97.32 | 97.81 | 670,338 | -1.34(-1.35%) |
May 06, 2020 | 100.41 | 101.19 | 98.77 | 99.15 | 355,761 | -0.69(-0.69%) |
May 05, 2020 | 100.85 | 101.60 | 99.51 | 99.84 | 473,896 | -0.40(-0.40%) |
May 04, 2020 | 100.93 | 101.25 | 99.02 | 100.24 | 403,355 | -1.08(-1.06%) |
May 01, 2020 | 101.63 | 101.81 | 98.58 | 101.32 | 500,450 | -2.17(-2.10%) |
Apr 30, 2020 | 104.09 | 105.06 | 101.76 | 103.50 | 662,062 | -3.53(-3.30%) |
Apr 29, 2020 | 109.10 | 112.08 | 105.17 | 107.03 | 917,213 | -0.49(-0.45%) |
Apr 28, 2020 | 109.11 | 111.95 | 107.40 | 107.52 | 683,183 | +0.64(+0.60%) |
Apr 27, 2020 | 102.17 | 107.11 | 101.03 | 106.88 | 502,047 | +5.12(+5.03%) |
Apr 24, 2020 | 101.29 | 102.37 | 99.50 | 101.76 | 427,281 | +1.70(+1.70%) |
Apr 23, 2020 | 99.85 | 102.14 | 99.54 | 100.06 | 527,065 | +1.27(+1.29%) |
Apr 22, 2020 | 97.94 | 99.64 | 97.01 | 98.79 | 458,343 | +1.98(+2.04%) |
Apr 21, 2020 | 96.34 | 97.25 | 95.46 | 96.81 | 540,231 | -1.54(-1.56%) |
Apr 20, 2020 | 101.11 | 101.11 | 97.89 | 98.35 | 395,418 | -4.18(-4.08%) |
Apr 17, 2020 | 100.54 | 103.13 | 99.72 | 102.53 | 432,507 | +4.39(+4.47%) |
Apr 16, 2020 | 100.94 | 101.58 | 95.31 | 98.14 | 575,741 | -2.16(-2.15%) |
Apr 15, 2020 | 100.15 | 101.85 | 99.11 | 100.30 | 454,158 | -3.33(-3.21%) |
Apr 14, 2020 | 104.07 | 105.82 | 103.03 | 103.63 | 401,275 | +1.64(+1.61%) |
Apr 13, 2020 | 107.02 | 107.80 | 101.28 | 101.99 | 619,041 | -5.86(-5.43%) |
Apr 09, 2020 | 104.01 | 109.39 | 104.01 | 107.85 | 734,569 | +4.52(+4.37%) |
Apr 08, 2020 | 98.97 | 103.80 | 97.85 | 103.33 | 580,574 | +5.67(+5.81%) |
Apr 07, 2020 | 97.04 | 100.90 | 94.41 | 97.66 | 737,804 | +3.51(+3.72%) |
Apr 06, 2020 | 92.78 | 95.77 | 91.57 | 94.15 | 704,971 | +6.38(+7.27%) |
Apr 03, 2020 | 88.88 | 92.43 | 87.46 | 87.76 | 882,827 | -2.15(-2.39%) |
Apr 02, 2020 | 89.06 | 94.53 | 88.12 | 89.91 | 847,574 | -0.03(-0.03%) |
Apr 01, 2020 | 91.90 | 93.61 | 89.24 | 89.94 | 863,063 | -5.57(-5.83%) |
Mar 31, 2020 | 96.53 | 97.93 | 94.64 | 95.51 | 1,312,142 | -2.72(-2.77%) |
Mar 30, 2020 | 94.67 | 98.53 | 91.53 | 98.23 | 701,106 | +4.18(+4.45%) |
Mar 27, 2020 | 92.21 | 95.91 | 90.72 | 94.05 | 579,485 | -1.58(-1.65%) |
Mar 26, 2020 | 92.56 | 100.54 | 92.00 | 95.62 | 758,954 | +3.97(+4.33%) |
Mar 25, 2020 | 90.26 | 93.71 | 87.46 | 91.66 | 1,200,098 | +0.94(+1.03%) |
Mar 24, 2020 | 77.32 | 92.77 | 76.01 | 90.72 | 1,060,979 | +16.89(+22.87%) |
Mar 23, 2020 | 84.00 | 84.48 | 72.15 | 73.83 | 987,260 | -11.30(-13.27%) |
Mar 20, 2020 | 96.95 | 96.95 | 82.51 | 85.13 | 966,982 | -11.49(-11.89%) |
Mar 19, 2020 | 97.93 | 99.12 | 91.03 | 96.62 | 682,118 | -2.26(-2.29%) |
Mar 18, 2020 | 91.64 | 99.24 | 91.50 | 98.87 | 781,513 | -1.17(-1.17%) |
Mar 17, 2020 | 93.14 | 101.22 | 89.86 | 100.05 | 906,849 | +9.09(+10.00%) |
Mar 16, 2020 | 87.66 | 97.55 | 87.66 | 90.95 | 895,540 | -8.50(-8.55%) |
Mar 13, 2020 | 102.60 | 103.53 | 93.15 | 99.46 | 836,749 | +1.74(+1.78%) |
Mar 12, 2020 | 97.90 | 101.33 | 93.94 | 97.71 | 1,225,906 | -6.30(-6.06%) |
Mar 11, 2020 | 109.44 | 110.06 | 103.51 | 104.01 | 1,160,678 | -8.83(-7.83%) |
Mar 10, 2020 | 111.41 | 113.14 | 106.95 | 112.84 | 984,629 | +4.59(+4.24%) |
Mar 09, 2020 | 106.90 | 110.66 | 105.58 | 108.25 | 1,109,087 | -5.03(-4.44%) |
Mar 06, 2020 | 108.22 | 113.96 | 108.22 | 113.28 | 855,735 | +1.59(+1.43%) |
Mar 05, 2020 | 110.18 | 113.33 | 109.50 | 111.68 | 1,113,755 | -2.47(-2.17%) |
Mar 04, 2020 | 113.41 | 114.23 | 109.82 | 114.16 | 679,131 | +3.56(+3.22%) |
Mar 03, 2020 | 111.75 | 114.69 | 109.50 | 110.59 | 865,088 | -1.38(-1.23%) |