Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.38 | 120.19 | 114.02 | 119.90 | 4,171,400 | +5.48(+4.79%) |
May 28, 2020 | 113.13 | 115.99 | 111.76 | 114.42 | 5,622,150 | +8.28(+7.80%) |
May 27, 2020 | 103.31 | 106.25 | 100.40 | 106.14 | 1,950,141 | +3.34(+3.25%) |
May 26, 2020 | 102.86 | 104.88 | 102.01 | 102.80 | 2,125,071 | +1.30(+1.28%) |
May 22, 2020 | 101.21 | 102.15 | 100.34 | 101.50 | 1,063,900 | +0.36(+0.36%) |
May 21, 2020 | 103.47 | 103.92 | 100.04 | 101.14 | 1,459,071 | -2.77(-2.67%) |
May 20, 2020 | 102.29 | 105.29 | 101.36 | 103.91 | 1,867,782 | +2.69(+2.66%) |
May 19, 2020 | 103.22 | 103.22 | 100.38 | 101.22 | 2,050,586 | -1.50(-1.46%) |
May 18, 2020 | 103.58 | 104.83 | 102.58 | 102.72 | 1,726,492 | +0.78(+0.77%) |
May 15, 2020 | 100.68 | 102.29 | 99.67 | 101.94 | 1,172,900 | +1.02(+1.01%) |
May 14, 2020 | 101.14 | 101.74 | 98.89 | 100.92 | 1,869,755 | -1.53(-1.49%) |
May 13, 2020 | 102.00 | 103.20 | 99.90 | 102.45 | 2,049,739 | +0.80(+0.79%) |
May 12, 2020 | 104.00 | 105.80 | 101.59 | 101.65 | 2,909,792 | +0.31(+0.31%) |
May 11, 2020 | 97.32 | 102.17 | 96.98 | 101.34 | 2,081,185 | +4.00(+4.11%) |
May 08, 2020 | 98.11 | 98.49 | 96.69 | 97.34 | 2,176,300 | +0.42(+0.43%) |
May 07, 2020 | 97.81 | 98.70 | 96.64 | 96.92 | 1,642,655 | +0.08(+0.08%) |
May 06, 2020 | 100.00 | 100.00 | 94.82 | 96.84 | 3,690,781 | -1.41(-1.44%) |
May 05, 2020 | 99.02 | 100.98 | 97.07 | 98.25 | 6,349,197 | -5.59(-5.38%) |
May 04, 2020 | 103.30 | 104.30 | 102.37 | 103.84 | 1,886,107 | -0.07(-0.07%) |
May 01, 2020 | 106.16 | 106.84 | 103.25 | 103.91 | 2,305,800 | -3.56(-3.31%) |
Apr 30, 2020 | 107.61 | 108.45 | 106.30 | 107.47 | 1,284,850 | -0.98(-0.90%) |
Apr 29, 2020 | 108.58 | 109.89 | 107.04 | 108.45 | 1,621,325 | +1.53(+1.43%) |
Apr 28, 2020 | 111.42 | 111.99 | 106.29 | 106.92 | 2,217,358 | -3.94(-3.55%) |
Apr 27, 2020 | 110.00 | 111.66 | 109.67 | 110.86 | 2,390,959 | +2.74(+2.53%) |
Apr 24, 2020 | 104.28 | 108.55 | 104.27 | 108.12 | 1,889,200 | +3.98(+3.82%) |
Apr 23, 2020 | 104.00 | 106.24 | 103.69 | 104.14 | 1,295,438 | +0.23(+0.22%) |
Apr 22, 2020 | 105.43 | 105.87 | 101.85 | 103.91 | 1,382,788 | +0.52(+0.50%) |
Apr 21, 2020 | 105.99 | 106.21 | 103.14 | 103.39 | 1,698,422 | -3.33(-3.12%) |
Apr 20, 2020 | 103.62 | 109.13 | 102.99 | 106.72 | 3,703,316 | +3.24(+3.13%) |
Apr 17, 2020 | 101.54 | 103.87 | 99.94 | 103.48 | 3,952,800 | +4.88(+4.95%) |
Apr 16, 2020 | 97.52 | 99.98 | 97.10 | 98.60 | 3,290,031 | +1.66(+1.71%) |
Apr 15, 2020 | 98.40 | 98.40 | 95.86 | 96.94 | 1,711,860 | -2.46(-2.47%) |
Apr 14, 2020 | 97.34 | 100.11 | 97.34 | 99.40 | 2,041,804 | +2.86(+2.96%) |
Apr 13, 2020 | 96.38 | 97.12 | 95.00 | 96.54 | 1,712,500 | +0.31(+0.32%) |
Apr 09, 2020 | 97.91 | 99.28 | 94.23 | 96.23 | 3,281,400 | -2.33(-2.36%) |
Apr 08, 2020 | 95.50 | 99.11 | 95.35 | 98.56 | 2,464,719 | +3.84(+4.05%) |
Apr 07, 2020 | 96.77 | 98.95 | 94.00 | 94.72 | 3,293,431 | -1.19(-1.24%) |
Apr 06, 2020 | 91.57 | 96.05 | 90.55 | 95.91 | 2,826,324 | +6.14(+6.84%) |
Apr 03, 2020 | 91.15 | 92.11 | 88.92 | 89.77 | 1,693,800 | -0.58(-0.64%) |
Apr 02, 2020 | 88.75 | 90.69 | 87.56 | 90.35 | 2,325,729 | +0.42(+0.47%) |
Apr 01, 2020 | 87.50 | 92.36 | 87.10 | 89.93 | 2,755,669 | +0.14(+0.16%) |
Mar 31, 2020 | 86.96 | 91.53 | 85.63 | 89.79 | 3,039,638 | +2.53(+2.90%) |
Mar 30, 2020 | 85.43 | 87.56 | 83.54 | 87.26 | 3,507,365 | +3.25(+3.87%) |
Mar 27, 2020 | 85.02 | 86.62 | 83.30 | 84.01 | 2,538,300 | -2.13(-2.47%) |
Mar 26, 2020 | 83.73 | 86.39 | 83.69 | 86.14 | 2,851,294 | +1.67(+1.98%) |
Mar 25, 2020 | 85.09 | 86.76 | 83.27 | 84.47 | 2,355,752 | -1.46(-1.70%) |
Mar 24, 2020 | 82.98 | 87.00 | 81.10 | 85.93 | 2,920,183 | +4.80(+5.92%) |
Mar 23, 2020 | 82.35 | 83.43 | 77.23 | 81.13 | 3,490,982 | +0.78(+0.97%) |
Mar 20, 2020 | 84.63 | 85.84 | 79.55 | 80.35 | 2,874,900 | -3.15(-3.77%) |
Mar 19, 2020 | 82.51 | 87.92 | 81.29 | 83.50 | 3,321,579 | +1.00(+1.21%) |
Mar 18, 2020 | 78.65 | 84.92 | 77.81 | 82.50 | 3,875,778 | +0.14(+0.17%) |
Mar 17, 2020 | 76.90 | 82.65 | 75.57 | 82.36 | 4,390,123 | +6.80(+9.00%) |
Mar 16, 2020 | 73.69 | 81.56 | 72.67 | 75.56 | 4,032,000 | -4.88(-6.07%) |
Mar 13, 2020 | 80.78 | 82.40 | 77.52 | 80.44 | 4,517,100 | +3.73(+4.86%) |
Mar 12, 2020 | 78.24 | 81.99 | 73.98 | 76.71 | 4,875,230 | -7.06(-8.43%) |
Mar 11, 2020 | 86.41 | 88.41 | 82.18 | 83.77 | 3,239,712 | -5.07(-5.71%) |
Mar 10, 2020 | 88.89 | 89.36 | 84.51 | 88.84 | 3,233,083 | +2.42(+2.80%) |
Mar 09, 2020 | 86.50 | 90.39 | 85.07 | 86.42 | 3,089,694 | -5.56(-6.04%) |
Mar 06, 2020 | 91.02 | 92.39 | 89.31 | 91.98 | 2,859,700 | -2.20(-2.34%) |
Mar 05, 2020 | 93.50 | 95.89 | 93.04 | 94.18 | 1,831,104 | -3.04(-3.13%) |
Mar 04, 2020 | 94.77 | 97.28 | 94.12 | 97.22 | 2,554,009 | +3.50(+3.73%) |
Mar 03, 2020 | 93.78 | 97.16 | 91.79 | 93.72 | 2,454,675 | -2.44(-2.54%) |