Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,649 | -2.78(-2.61%) |
May 28, 2020 | 111.35 | 111.83 | 105.94 | 106.28 | 1,780,686 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.75 | 110.05 | 2,142,822 | +4.45(+4.21%) |
May 26, 2020 | 107.43 | 110.00 | 105.52 | 105.61 | 2,187,642 | +2.30(+2.23%) |
May 22, 2020 | 105.05 | 105.33 | 102.15 | 103.30 | 2,192,110 | -1.32(-1.26%) |
May 21, 2020 | 102.51 | 105.00 | 102.30 | 104.62 | 3,860,583 | +1.58(+1.53%) |
May 20, 2020 | 102.50 | 103.81 | 100.98 | 103.04 | 5,151,384 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.13 | 99.39 | 100.56 | 4,181,305 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.15 | 102.25 | 6,034,592 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,294 | -0.42(-0.43%) |
May 14, 2020 | 95.54 | 96.26 | 92.82 | 96.02 | 4,064,829 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.06 | 95.22 | 97.12 | 4,805,321 | +0.74(+0.76%) |
May 12, 2020 | 101.57 | 101.64 | 96.28 | 96.39 | 2,914,746 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.22 | 99.77 | 100.83 | 2,854,809 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.69 | 100.78 | 104.49 | 1,750,176 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,188 | +2.96(+3.08%) |
May 06, 2020 | 103.53 | 103.53 | 95.90 | 96.32 | 2,783,141 | -6.76(-6.56%) |
May 05, 2020 | 102.25 | 105.05 | 101.59 | 103.08 | 2,214,977 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.01 | 98.24 | 100.32 | 2,540,405 | -1.21(-1.19%) |
May 01, 2020 | 103.97 | 105.17 | 100.41 | 101.53 | 1,911,293 | -4.86(-4.57%) |
Apr 30, 2020 | 108.31 | 108.73 | 105.60 | 106.39 | 2,277,926 | -3.34(-3.04%) |
Apr 29, 2020 | 109.02 | 112.28 | 107.87 | 109.73 | 2,931,319 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.13 | 105.43 | 105.79 | 2,431,337 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.36 | 105.23 | 107.37 | 2,405,050 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.97 | 104.41 | 2,444,319 | +2.99(+2.95%) |
Apr 23, 2020 | 102.15 | 106.02 | 101.29 | 101.41 | 2,990,996 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.03 | 101.20 | 3,212,881 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.37 | 102.12 | 4,172,075 | -4.80(-4.49%) |
Apr 20, 2020 | 109.02 | 111.27 | 105.23 | 106.92 | 2,927,608 | -5.06(-4.52%) |
Apr 17, 2020 | 109.22 | 112.39 | 107.69 | 111.99 | 2,439,465 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,403 | -1.12(-1.06%) |
Apr 15, 2020 | 103.12 | 107.81 | 103.12 | 106.00 | 2,595,641 | -2.96(-2.72%) |
Apr 14, 2020 | 101.96 | 109.14 | 101.88 | 108.97 | 3,797,974 | +8.65(+8.62%) |
Apr 13, 2020 | 103.76 | 104.55 | 98.43 | 100.32 | 2,909,588 | -4.31(-4.12%) |
Apr 09, 2020 | 105.28 | 108.62 | 102.28 | 104.63 | 3,668,080 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.31 | 96.09 | 104.63 | 4,265,809 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.48 | 4,717,807 | +4.87(+5.37%) |
Apr 06, 2020 | 83.80 | 91.20 | 82.34 | 90.61 | 4,047,095 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,249 | -2.00(-2.47%) |
Apr 02, 2020 | 80.00 | 86.02 | 79.15 | 81.24 | 2,252,333 | +0.16(+0.20%) |
Apr 01, 2020 | 81.26 | 83.65 | 79.42 | 81.07 | 3,329,801 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.82 | 87.00 | 3,025,523 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.48 | 83.29 | 88.07 | 3,472,257 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.56 | 3,829,816 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.45 | 87.32 | 91.44 | 4,944,982 | +1.78(+1.99%) |
Mar 25, 2020 | 84.49 | 92.84 | 82.71 | 89.66 | 5,203,185 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.14 | 80.32 | 84.00 | 4,653,049 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.95 | 76.26 | 6,020,823 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.64 | 76.01 | 6,142,557 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.21 | 64.67 | 80.85 | 5,509,001 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.53 | 65.97 | 6,553,630 | -9.03(-12.05%) |
Mar 17, 2020 | 83.59 | 84.62 | 73.88 | 75.00 | 7,237,668 | -6.77(-8.28%) |
Mar 16, 2020 | 90.05 | 93.48 | 81.21 | 81.77 | 5,898,951 | -19.20(-19.02%) |
Mar 13, 2020 | 103.73 | 105.07 | 97.86 | 100.97 | 6,310,386 | +2.68(+2.73%) |
Mar 12, 2020 | 100.69 | 105.56 | 97.80 | 98.29 | 4,753,154 | -10.73(-9.84%) |
Mar 11, 2020 | 113.81 | 114.82 | 107.13 | 109.02 | 4,187,776 | -8.02(-6.85%) |
Mar 10, 2020 | 117.79 | 118.38 | 109.78 | 117.03 | 3,353,618 | +4.00(+3.54%) |
Mar 09, 2020 | 115.63 | 117.48 | 107.00 | 113.03 | 3,354,935 | -10.13(-8.22%) |
Mar 06, 2020 | 119.65 | 123.38 | 118.37 | 123.16 | 2,822,529 | -0.61(-0.49%) |
Mar 05, 2020 | 127.19 | 128.43 | 121.01 | 123.77 | 3,500,957 | -7.17(-5.47%) |
Mar 04, 2020 | 131.20 | 135.55 | 129.44 | 130.94 | 3,298,908 | +6.26(+5.02%) |
Mar 03, 2020 | 130.54 | 134.30 | 122.81 | 124.68 | 3,356,336 | -6.08(-4.65%) |