Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.80 | 103.80 | 97.00 | 103.60 | 125,700 | +6.20(+6.37%) |
May 28, 2020 | 96.20 | 103.00 | 96.20 | 97.40 | 63,209 | +2.80(+2.96%) |
May 27, 2020 | 102.20 | 102.80 | 96.80 | 94.60 | 48,181 | -6.40(-6.34%) |
May 26, 2020 | 100.40 | 103.50 | 100.20 | 101.00 | 63,207 | +2.00(+2.02%) |
May 22, 2020 | 100.00 | 101.20 | 97.50 | 99.00 | 36,465 | -2.00(-1.98%) |
May 21, 2020 | 101.40 | 103.40 | 98.00 | 101.00 | 43,085 | -2.80(-2.70%) |
May 20, 2020 | 106.80 | 108.20 | 103.00 | 103.80 | 26,427 | -1.40(-1.33%) |
May 19, 2020 | 104.00 | 107.58 | 103.20 | 105.20 | 34,038 | +1.00(+0.96%) |
May 18, 2020 | 103.60 | 107.00 | 103.20 | 104.20 | 44,196 | +1.60(+1.56%) |
May 15, 2020 | 101.20 | 106.40 | 101.20 | 102.60 | 28,280 | -2.40(-2.29%) |
May 14, 2020 | 107.00 | 107.85 | 103.00 | 105.00 | 21,951 | -2.20(-2.05%) |
May 13, 2020 | 107.20 | 108.80 | 106.20 | 107.20 | 27,781 | -1.40(-1.29%) |
May 12, 2020 | 108.00 | 111.30 | 108.00 | 108.60 | 34,676 | -0.60(-0.55%) |
May 11, 2020 | 105.00 | 110.30 | 104.00 | 109.20 | 41,141 | +4.00(+3.80%) |
May 08, 2020 | 101.00 | 105.80 | 101.00 | 105.20 | 53,690 | +4.60(+4.57%) |
May 07, 2020 | 100.80 | 101.30 | 99.00 | 100.60 | 39,580 | +0.40(+0.40%) |
May 06, 2020 | 100.00 | 102.00 | 98.60 | 100.20 | 37,423 | +1.80(+1.83%) |
May 05, 2020 | 100.20 | 101.80 | 98.00 | 98.40 | 33,941 | -1.00(-1.01%) |
May 04, 2020 | 102.80 | 103.10 | 98.40 | 99.40 | 47,037 | -3.00(-2.93%) |
May 01, 2020 | 107.00 | 107.20 | 101.40 | 102.40 | 44,090 | -5.00(-4.66%) |
Apr 30, 2020 | 107.60 | 108.30 | 104.60 | 107.40 | 90,325 | +1.00(+0.94%) |
Apr 29, 2020 | 112.80 | 114.20 | 106.00 | 106.40 | 42,849 | -4.60(-4.14%) |
Apr 28, 2020 | 114.40 | 115.80 | 110.80 | 111.00 | 40,361 | -2.00(-1.77%) |
Apr 27, 2020 | 110.40 | 114.60 | 110.40 | 113.00 | 24,931 | +3.00(+2.73%) |
Apr 24, 2020 | 110.60 | 112.20 | 109.60 | 110.00 | 26,165 | -0.80(-0.72%) |
Apr 23, 2020 | 113.40 | 116.60 | 110.20 | 110.80 | 46,620 | -2.20(-1.95%) |
Apr 22, 2020 | 109.60 | 113.40 | 107.40 | 113.00 | 42,713 | +5.20(+4.82%) |
Apr 21, 2020 | 109.00 | 109.40 | 106.40 | 107.80 | 53,392 | -1.80(-1.64%) |
Apr 20, 2020 | 110.60 | 114.40 | 109.40 | 109.60 | 43,502 | -2.20(-1.97%) |
Apr 17, 2020 | 111.60 | 112.40 | 108.40 | 111.80 | 56,615 | +1.80(+1.64%) |
Apr 16, 2020 | 106.40 | 110.00 | 105.80 | 110.00 | 63,635 | +4.20(+3.97%) |
Apr 15, 2020 | 105.40 | 107.60 | 104.20 | 105.80 | 32,688 | -0.40(-0.38%) |
Apr 14, 2020 | 107.00 | 109.80 | 105.60 | 106.20 | 70,002 | +0.60(+0.57%) |
Apr 13, 2020 | 108.60 | 109.20 | 104.70 | 105.60 | 84,646 | -3.00(-2.76%) |
Apr 09, 2020 | 107.40 | 109.00 | 105.20 | 108.60 | 56,130 | +1.60(+1.50%) |
Apr 08, 2020 | 106.60 | 108.60 | 100.24 | 107.00 | 74,509 | +1.00(+0.94%) |
Apr 07, 2020 | 110.00 | 110.00 | 104.60 | 106.00 | 138,292 | +1.20(+1.15%) |
Apr 06, 2020 | 104.00 | 106.80 | 101.80 | 104.80 | 41,185 | +2.60(+2.54%) |
Apr 03, 2020 | 101.40 | 104.20 | 100.40 | 102.20 | 28,205 | +0.00(+0.00%) |
Apr 02, 2020 | 99.60 | 104.80 | 98.60 | 102.20 | 83,981 | +3.60(+3.65%) |
Apr 01, 2020 | 100.40 | 105.60 | 98.20 | 98.60 | 57,964 | -8.40(-7.85%) |
Mar 31, 2020 | 102.40 | 107.00 | 100.80 | 107.00 | 58,493 | +4.80(+4.70%) |
Mar 30, 2020 | 103.00 | 104.00 | 100.00 | 102.20 | 45,955 | -0.60(-0.58%) |
Mar 27, 2020 | 103.20 | 104.80 | 100.00 | 102.80 | 36,580 | -3.20(-3.02%) |
Mar 26, 2020 | 105.60 | 109.40 | 103.20 | 106.00 | 65,024 | -0.80(-0.75%) |
Mar 25, 2020 | 100.00 | 108.00 | 99.60 | 106.80 | 173,474 | +6.80(+6.80%) |
Mar 24, 2020 | 100.80 | 103.10 | 98.00 | 100.00 | 60,033 | +1.80(+1.83%) |
Mar 23, 2020 | 100.80 | 102.40 | 98.00 | 98.20 | 73,158 | -4.20(-4.10%) |
Mar 20, 2020 | 106.00 | 108.00 | 99.40 | 102.40 | 95,695 | -3.80(-3.58%) |
Mar 19, 2020 | 103.00 | 108.00 | 101.40 | 106.20 | 104,779 | +2.40(+2.31%) |
Mar 18, 2020 | 98.40 | 105.80 | 96.20 | 103.80 | 87,324 | -3.20(-2.99%) |
Mar 17, 2020 | 93.00 | 107.60 | 90.40 | 107.00 | 149,248 | +14.20(+15.30%) |
Mar 16, 2020 | 95.60 | 98.40 | 92.60 | 92.80 | 102,400 | -9.60(-9.38%) |
Mar 13, 2020 | 102.00 | 103.00 | 94.80 | 102.40 | 77,620 | +1.60(+1.59%) |
Mar 12, 2020 | 100.00 | 103.00 | 95.00 | 100.80 | 104,636 | +1.40(+1.41%) |
Mar 11, 2020 | 99.60 | 102.60 | 98.00 | 99.40 | 63,405 | -1.40(-1.39%) |
Mar 10, 2020 | 100.00 | 101.00 | 98.80 | 100.80 | 74,844 | +1.80(+1.82%) |
Mar 09, 2020 | 98.00 | 100.80 | 96.00 | 99.00 | 70,417 | -3.60(-3.51%) |
Mar 06, 2020 | 101.40 | 106.40 | 101.20 | 102.60 | 49,895 | -2.40(-2.29%) |
Mar 05, 2020 | 99.20 | 105.80 | 99.00 | 105.00 | 98,600 | +4.80(+4.79%) |
Mar 04, 2020 | 107.80 | 108.80 | 97.80 | 100.20 | 90,694 | -7.80(-7.22%) |
Mar 03, 2020 | 105.00 | 108.40 | 102.40 | 108.00 | 73,792 | +2.80(+2.66%) |