Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.95 | 105.81 | 103.11 | 105.48 | 3,119,638 | +1.86(+1.79%) |
May 28, 2020 | 106.62 | 106.80 | 103.15 | 103.62 | 2,435,307 | -2.90(-2.72%) |
May 27, 2020 | 105.72 | 107.17 | 103.68 | 106.52 | 1,965,834 | +1.84(+1.76%) |
May 26, 2020 | 105.76 | 107.04 | 104.54 | 104.68 | 2,274,428 | +1.52(+1.48%) |
May 22, 2020 | 102.88 | 103.84 | 101.72 | 103.15 | 1,900,281 | -0.09(-0.09%) |
May 21, 2020 | 105.35 | 106.11 | 102.26 | 103.25 | 3,252,593 | -3.17(-2.98%) |
May 20, 2020 | 103.74 | 107.34 | 102.97 | 106.41 | 5,117,834 | +7.65(+7.75%) |
May 19, 2020 | 100.14 | 102.52 | 98.56 | 98.76 | 3,866,114 | -1.87(-1.86%) |
May 18, 2020 | 97.60 | 101.39 | 97.13 | 100.63 | 2,730,834 | +6.07(+6.42%) |
May 15, 2020 | 95.71 | 96.19 | 92.96 | 94.55 | 4,562,291 | -3.43(-3.50%) |
May 14, 2020 | 96.14 | 98.05 | 93.31 | 97.98 | 2,210,326 | +1.57(+1.63%) |
May 13, 2020 | 98.93 | 99.74 | 95.07 | 96.41 | 2,659,474 | -2.60(-2.63%) |
May 12, 2020 | 101.59 | 102.77 | 98.87 | 99.01 | 2,173,067 | -1.69(-1.68%) |
May 11, 2020 | 100.35 | 101.65 | 99.61 | 100.70 | 1,546,696 | -1.31(-1.28%) |
May 08, 2020 | 99.49 | 102.05 | 98.92 | 102.01 | 1,384,783 | +3.23(+3.27%) |
May 07, 2020 | 99.35 | 100.07 | 98.30 | 98.78 | 1,249,416 | +1.02(+1.05%) |
May 06, 2020 | 99.22 | 100.03 | 97.34 | 97.76 | 1,430,550 | -0.64(-0.65%) |
May 05, 2020 | 98.21 | 99.66 | 97.66 | 98.40 | 1,957,735 | +2.36(+2.46%) |
May 04, 2020 | 95.79 | 96.45 | 93.80 | 96.04 | 2,746,034 | -0.22(-0.23%) |
May 01, 2020 | 98.80 | 99.65 | 95.88 | 96.26 | 2,995,662 | -5.54(-5.44%) |
Apr 30, 2020 | 103.52 | 104.95 | 101.56 | 101.80 | 2,644,098 | -3.47(-3.30%) |
Apr 29, 2020 | 101.56 | 105.94 | 101.43 | 105.27 | 2,739,282 | +5.32(+5.32%) |
Apr 28, 2020 | 103.03 | 103.84 | 99.84 | 99.95 | 1,775,081 | -0.39(-0.39%) |
Apr 27, 2020 | 99.02 | 100.83 | 98.66 | 100.34 | 1,990,606 | +1.96(+1.99%) |
Apr 24, 2020 | 94.38 | 98.85 | 94.38 | 98.38 | 3,122,168 | +3.82(+4.04%) |
Apr 23, 2020 | 94.81 | 96.54 | 93.92 | 94.56 | 2,783,767 | -0.29(-0.30%) |
Apr 22, 2020 | 92.82 | 95.41 | 92.19 | 94.85 | 3,413,605 | +5.25(+5.86%) |
Apr 21, 2020 | 91.08 | 92.02 | 89.21 | 89.60 | 4,336,842 | -4.12(-4.40%) |
Apr 20, 2020 | 94.89 | 95.70 | 92.88 | 93.73 | 1,613,123 | -1.76(-1.84%) |
Apr 17, 2020 | 96.56 | 97.27 | 94.17 | 95.48 | 2,063,932 | +0.90(+0.95%) |
Apr 16, 2020 | 94.29 | 95.05 | 92.05 | 94.58 | 2,822,862 | +1.28(+1.37%) |
Apr 15, 2020 | 93.56 | 93.96 | 91.27 | 93.30 | 2,028,506 | -2.39(-2.49%) |
Apr 14, 2020 | 94.55 | 95.95 | 92.95 | 95.69 | 3,421,506 | +3.11(+3.36%) |
Apr 13, 2020 | 90.58 | 93.09 | 90.40 | 92.57 | 2,528,236 | +0.82(+0.89%) |
Apr 09, 2020 | 94.13 | 96.20 | 90.90 | 91.76 | 3,021,824 | -2.42(-2.57%) |
Apr 08, 2020 | 90.30 | 94.33 | 88.93 | 94.18 | 3,231,341 | +4.78(+5.35%) |
Apr 07, 2020 | 93.39 | 93.74 | 89.03 | 89.40 | 4,107,159 | +0.42(+0.47%) |
Apr 06, 2020 | 83.72 | 89.44 | 83.52 | 88.98 | 3,955,204 | +8.58(+10.67%) |
Apr 03, 2020 | 81.17 | 82.48 | 79.26 | 80.40 | 2,426,439 | -1.06(-1.30%) |
Apr 02, 2020 | 77.21 | 81.99 | 77.00 | 81.46 | 3,917,072 | +3.35(+4.29%) |
Apr 01, 2020 | 79.91 | 81.84 | 77.71 | 78.10 | 3,479,650 | -5.16(-6.20%) |
Mar 31, 2020 | 84.11 | 85.70 | 82.83 | 83.27 | 3,695,149 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.96 | 81.36 | 84.49 | 3,518,791 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.98 | 82.36 | 3,240,599 | -3.67(-4.26%) |
Mar 26, 2020 | 87.80 | 89.63 | 84.39 | 86.03 | 5,451,756 | -1.62(-1.84%) |
Mar 25, 2020 | 86.06 | 90.50 | 83.35 | 87.64 | 4,155,468 | +0.59(+0.67%) |
Mar 24, 2020 | 83.39 | 87.31 | 81.22 | 87.06 | 3,931,268 | +7.96(+10.06%) |
Mar 23, 2020 | 79.67 | 81.28 | 74.78 | 79.10 | 4,375,137 | +0.07(+0.09%) |
Mar 20, 2020 | 85.83 | 86.72 | 78.84 | 79.02 | 4,917,584 | -4.87(-5.80%) |
Mar 19, 2020 | 76.57 | 85.17 | 73.78 | 83.89 | 4,807,187 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.44 | 76.38 | 6,165,012 | -12.27(-13.84%) |
Mar 17, 2020 | 80.01 | 90.00 | 76.46 | 88.65 | 5,981,546 | +11.32(+14.64%) |
Mar 16, 2020 | 83.44 | 86.25 | 77.11 | 77.32 | 7,845,796 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.31 | 83.00 | 92.69 | 6,889,786 | +9.08(+10.87%) |
Mar 12, 2020 | 83.40 | 88.57 | 81.04 | 83.60 | 9,133,226 | -4.09(-4.66%) |
Mar 11, 2020 | 92.40 | 93.48 | 87.27 | 87.69 | 4,487,607 | -7.46(-7.84%) |
Mar 10, 2020 | 93.00 | 95.24 | 89.28 | 95.15 | 4,689,132 | +4.58(+5.06%) |
Mar 09, 2020 | 92.52 | 96.23 | 90.20 | 90.57 | 5,315,132 | -8.81(-8.87%) |
Mar 06, 2020 | 97.53 | 99.81 | 97.07 | 99.38 | 4,092,442 | -1.74(-1.72%) |
Mar 05, 2020 | 101.27 | 104.09 | 100.24 | 101.12 | 2,365,658 | -3.33(-3.19%) |
Mar 04, 2020 | 101.24 | 104.53 | 99.08 | 104.45 | 2,348,141 | +4.89(+4.91%) |
Mar 03, 2020 | 102.29 | 105.13 | 98.98 | 99.57 | 3,677,793 | -3.78(-3.66%) |