Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.82 | 106.69 | 102.60 | 106.55 | 6,857,300 | +0.23(+0.22%) |
May 28, 2020 | 106.46 | 107.67 | 104.85 | 106.32 | 3,650,089 | -1.90(-1.76%) |
May 27, 2020 | 107.80 | 108.88 | 106.01 | 108.22 | 4,085,928 | -0.14(-0.13%) |
May 26, 2020 | 106.00 | 109.22 | 105.33 | 108.36 | 6,267,541 | +5.04(+4.88%) |
May 22, 2020 | 106.26 | 107.81 | 102.74 | 103.32 | 8,231,800 | -6.71(-6.10%) |
May 21, 2020 | 107.11 | 111.53 | 106.72 | 110.03 | 9,972,121 | +1.51(+1.39%) |
May 20, 2020 | 110.70 | 114.20 | 105.70 | 108.52 | 15,443,336 | -1.23(-1.12%) |
May 19, 2020 | 117.80 | 120.85 | 109.16 | 109.75 | 19,628,142 | +2.16(+2.01%) |
May 18, 2020 | 101.83 | 108.17 | 101.51 | 107.59 | 10,142,098 | +7.73(+7.74%) |
May 15, 2020 | 95.18 | 100.06 | 94.90 | 99.86 | 3,355,000 | +3.84(+4.00%) |
May 14, 2020 | 93.19 | 96.17 | 90.94 | 96.02 | 3,701,350 | +0.53(+0.56%) |
May 13, 2020 | 98.21 | 98.98 | 94.15 | 95.49 | 4,355,740 | -1.98(-2.03%) |
May 12, 2020 | 100.00 | 100.00 | 97.46 | 97.47 | 3,435,966 | -2.08(-2.09%) |
May 11, 2020 | 99.76 | 100.17 | 98.72 | 99.55 | 2,763,071 | -0.22(-0.22%) |
May 08, 2020 | 99.79 | 100.67 | 98.15 | 99.77 | 3,222,800 | +1.59(+1.62%) |
May 07, 2020 | 98.10 | 98.45 | 97.45 | 98.18 | 2,332,289 | +1.10(+1.13%) |
May 06, 2020 | 96.61 | 98.04 | 95.29 | 97.08 | 2,899,122 | +1.31(+1.37%) |
May 05, 2020 | 96.41 | 97.60 | 95.46 | 95.77 | 2,825,036 | +1.01(+1.07%) |
May 04, 2020 | 95.43 | 96.02 | 93.54 | 94.76 | 3,387,450 | -1.26(-1.31%) |
May 01, 2020 | 98.20 | 98.20 | 94.31 | 96.02 | 4,622,500 | -4.91(-4.86%) |
Apr 30, 2020 | 99.74 | 102.98 | 98.66 | 100.93 | 5,793,249 | +1.26(+1.26%) |
Apr 29, 2020 | 98.47 | 99.88 | 97.01 | 99.67 | 5,483,863 | +2.54(+2.62%) |
Apr 28, 2020 | 101.00 | 101.00 | 96.81 | 97.13 | 4,533,045 | -3.43(-3.41%) |
Apr 27, 2020 | 101.20 | 101.55 | 99.72 | 100.56 | 3,148,113 | -0.39(-0.39%) |
Apr 24, 2020 | 101.10 | 101.92 | 99.89 | 100.95 | 2,585,400 | +1.10(+1.10%) |
Apr 23, 2020 | 101.20 | 102.38 | 99.21 | 99.85 | 3,407,333 | -1.90(-1.87%) |
Apr 22, 2020 | 101.99 | 104.36 | 101.20 | 101.75 | 3,427,523 | +0.34(+0.34%) |
Apr 21, 2020 | 102.10 | 102.42 | 98.83 | 101.41 | 3,843,475 | -3.27(-3.12%) |
Apr 20, 2020 | 103.60 | 107.67 | 103.42 | 104.68 | 3,483,285 | -0.32(-0.30%) |
Apr 17, 2020 | 104.21 | 105.19 | 103.15 | 105.00 | 3,827,100 | +2.18(+2.12%) |
Apr 16, 2020 | 101.60 | 103.03 | 99.67 | 102.82 | 4,401,580 | +1.95(+1.93%) |
Apr 15, 2020 | 98.64 | 100.92 | 97.37 | 100.87 | 2,770,525 | -0.05(-0.05%) |
Apr 14, 2020 | 99.58 | 103.11 | 99.56 | 100.92 | 3,562,927 | +2.55(+2.59%) |
Apr 13, 2020 | 98.71 | 99.93 | 97.98 | 98.37 | 3,167,130 | -0.63(-0.64%) |
Apr 09, 2020 | 97.57 | 100.37 | 96.40 | 99.00 | 5,422,200 | +1.67(+1.72%) |
Apr 08, 2020 | 98.00 | 98.59 | 94.90 | 97.33 | 10,161,882 | -4.46(-4.38%) |
Apr 07, 2020 | 105.00 | 107.39 | 101.05 | 101.79 | 6,965,255 | -1.15(-1.12%) |
Apr 06, 2020 | 100.88 | 103.20 | 100.27 | 102.94 | 3,589,731 | +5.74(+5.91%) |
Apr 03, 2020 | 98.92 | 100.23 | 96.10 | 97.20 | 2,239,600 | -2.39(-2.40%) |
Apr 02, 2020 | 97.77 | 100.88 | 97.00 | 99.59 | 2,441,591 | +1.91(+1.96%) |
Apr 01, 2020 | 98.68 | 101.52 | 97.33 | 97.68 | 3,804,206 | -3.11(-3.09%) |
Mar 31, 2020 | 98.54 | 105.25 | 98.54 | 100.79 | 4,089,221 | +1.84(+1.86%) |
Mar 30, 2020 | 98.52 | 99.50 | 96.15 | 98.95 | 3,827,471 | +1.32(+1.35%) |
Mar 27, 2020 | 98.50 | 99.12 | 96.33 | 97.63 | 4,112,900 | -4.19(-4.12%) |
Mar 26, 2020 | 98.61 | 102.46 | 97.32 | 101.82 | 5,109,808 | +4.90(+5.06%) |
Mar 25, 2020 | 97.00 | 102.05 | 95.08 | 96.92 | 6,229,329 | +0.49(+0.51%) |
Mar 24, 2020 | 95.18 | 98.92 | 95.05 | 96.43 | 5,637,636 | +5.21(+5.71%) |
Mar 23, 2020 | 89.03 | 92.15 | 86.23 | 91.22 | 4,704,882 | +2.56(+2.89%) |
Mar 20, 2020 | 91.25 | 93.16 | 87.72 | 88.66 | 5,689,800 | -0.96(-1.07%) |
Mar 19, 2020 | 83.34 | 91.66 | 83.21 | 89.62 | 6,258,311 | +6.00(+7.18%) |
Mar 18, 2020 | 84.60 | 92.89 | 82.00 | 83.62 | 9,471,956 | -7.51(-8.24%) |
Mar 17, 2020 | 89.72 | 92.28 | 85.05 | 91.13 | 6,340,370 | +1.45(+1.62%) |
Mar 16, 2020 | 90.92 | 96.73 | 89.68 | 89.68 | 6,480,966 | -10.61(-10.58%) |
Mar 13, 2020 | 104.71 | 105.61 | 94.66 | 100.29 | 6,827,400 | +1.29(+1.30%) |
Mar 12, 2020 | 100.05 | 102.48 | 97.42 | 99.00 | 9,409,460 | -9.25(-8.55%) |
Mar 11, 2020 | 109.60 | 110.70 | 107.56 | 108.25 | 3,855,132 | -3.66(-3.27%) |
Mar 10, 2020 | 110.86 | 111.92 | 106.86 | 111.91 | 5,049,275 | +5.26(+4.93%) |
Mar 09, 2020 | 106.94 | 110.06 | 105.05 | 106.65 | 7,364,024 | -7.09(-6.23%) |
Mar 06, 2020 | 114.99 | 116.91 | 112.22 | 113.74 | 4,852,900 | -4.50(-3.81%) |
Mar 05, 2020 | 118.37 | 120.32 | 117.60 | 118.24 | 3,045,574 | -3.17(-2.61%) |
Mar 04, 2020 | 119.29 | 121.79 | 119.13 | 121.41 | 4,212,808 | +3.44(+2.92%) |
Mar 03, 2020 | 121.40 | 122.62 | 115.68 | 117.97 | 5,496,696 | -2.80(-2.32%) |