Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.71 | 105.52 | 102.45 | 103.78 | 1,232,574 | -1.42(-1.35%) |
May 28, 2020 | 107.45 | 107.45 | 105.02 | 105.20 | 423,936 | -1.15(-1.08%) |
May 27, 2020 | 106.45 | 107.69 | 104.39 | 106.36 | 722,132 | +1.85(+1.77%) |
May 26, 2020 | 102.58 | 105.06 | 101.67 | 104.51 | 655,980 | +4.69(+4.70%) |
May 22, 2020 | 99.21 | 100.93 | 99.09 | 99.82 | 615,967 | +0.51(+0.51%) |
May 21, 2020 | 98.48 | 99.44 | 96.70 | 99.31 | 494,889 | +0.15(+0.15%) |
May 20, 2020 | 97.43 | 100.18 | 97.43 | 99.16 | 516,353 | +2.76(+2.86%) |
May 19, 2020 | 97.33 | 98.00 | 96.17 | 96.41 | 405,728 | -1.58(-1.61%) |
May 18, 2020 | 97.78 | 99.83 | 97.78 | 97.98 | 614,381 | +3.76(+3.99%) |
May 15, 2020 | 94.88 | 95.50 | 93.08 | 94.22 | 532,679 | -1.63(-1.70%) |
May 14, 2020 | 94.92 | 95.89 | 92.68 | 95.85 | 533,880 | -0.04(-0.04%) |
May 13, 2020 | 96.92 | 98.64 | 94.82 | 95.89 | 587,737 | -2.06(-2.11%) |
May 12, 2020 | 102.38 | 103.04 | 97.92 | 97.95 | 443,404 | -4.08(-4.00%) |
May 11, 2020 | 101.42 | 102.49 | 98.89 | 102.03 | 437,141 | -0.42(-0.41%) |
May 08, 2020 | 99.73 | 102.71 | 99.33 | 102.45 | 404,495 | +4.63(+4.74%) |
May 07, 2020 | 100.36 | 101.01 | 97.34 | 97.82 | 670,227 | -1.34(-1.35%) |
May 06, 2020 | 100.43 | 101.21 | 98.78 | 99.16 | 355,702 | -0.69(-0.69%) |
May 05, 2020 | 100.87 | 101.62 | 99.53 | 99.86 | 473,818 | -0.40(-0.40%) |
May 04, 2020 | 100.94 | 101.26 | 99.03 | 100.26 | 403,288 | -1.08(-1.06%) |
May 01, 2020 | 101.65 | 101.83 | 98.60 | 101.34 | 500,366 | -2.17(-2.10%) |
Apr 30, 2020 | 104.11 | 105.08 | 101.78 | 103.51 | 661,952 | -3.54(-3.30%) |
Apr 29, 2020 | 109.12 | 112.10 | 105.19 | 107.05 | 917,061 | -0.49(-0.45%) |
Apr 28, 2020 | 109.13 | 111.97 | 107.42 | 107.54 | 683,070 | +0.64(+0.60%) |
Apr 27, 2020 | 102.18 | 107.13 | 101.05 | 106.90 | 501,964 | +5.12(+5.03%) |
Apr 24, 2020 | 101.31 | 102.39 | 99.52 | 101.78 | 427,210 | +1.70(+1.70%) |
Apr 23, 2020 | 99.87 | 102.15 | 99.56 | 100.08 | 526,977 | +1.28(+1.29%) |
Apr 22, 2020 | 97.95 | 99.66 | 97.03 | 98.81 | 458,267 | +1.98(+2.04%) |
Apr 21, 2020 | 96.36 | 97.27 | 95.48 | 96.83 | 540,141 | -1.54(-1.56%) |
Apr 20, 2020 | 101.13 | 101.13 | 97.91 | 98.37 | 395,352 | -4.18(-4.08%) |
Apr 17, 2020 | 100.56 | 103.15 | 99.73 | 102.55 | 432,435 | +4.39(+4.47%) |
Apr 16, 2020 | 100.95 | 101.60 | 95.33 | 98.16 | 575,645 | -2.16(-2.15%) |
Apr 15, 2020 | 100.17 | 101.86 | 99.13 | 100.32 | 454,083 | -3.33(-3.21%) |
Apr 14, 2020 | 104.09 | 105.84 | 103.05 | 103.64 | 401,208 | +1.64(+1.61%) |
Apr 13, 2020 | 107.04 | 107.82 | 101.30 | 102.00 | 618,938 | -5.86(-5.43%) |
Apr 09, 2020 | 104.03 | 109.40 | 104.03 | 107.86 | 734,447 | +4.52(+4.37%) |
Apr 08, 2020 | 98.98 | 103.81 | 97.87 | 103.34 | 580,477 | +5.67(+5.81%) |
Apr 07, 2020 | 97.05 | 100.92 | 94.43 | 97.67 | 737,681 | +3.51(+3.72%) |
Apr 06, 2020 | 92.80 | 95.79 | 91.58 | 94.17 | 704,854 | +6.39(+7.27%) |
Apr 03, 2020 | 88.90 | 92.45 | 87.48 | 87.78 | 882,680 | -2.15(-2.39%) |
Apr 02, 2020 | 89.07 | 94.55 | 88.13 | 89.93 | 847,434 | -0.03(-0.03%) |
Apr 01, 2020 | 91.91 | 93.62 | 89.25 | 89.95 | 862,919 | -5.57(-5.83%) |
Mar 31, 2020 | 96.55 | 97.94 | 94.65 | 95.52 | 1,311,924 | -2.72(-2.77%) |
Mar 30, 2020 | 94.68 | 98.54 | 91.55 | 98.24 | 700,990 | +4.18(+4.45%) |
Mar 27, 2020 | 92.22 | 95.93 | 90.73 | 94.06 | 579,389 | -1.58(-1.65%) |
Mar 26, 2020 | 92.57 | 100.56 | 92.02 | 95.64 | 758,828 | +3.97(+4.33%) |
Mar 25, 2020 | 90.27 | 93.72 | 87.47 | 91.67 | 1,199,899 | +0.94(+1.03%) |
Mar 24, 2020 | 77.33 | 92.79 | 76.03 | 90.73 | 1,060,803 | +16.89(+22.87%) |
Mar 23, 2020 | 84.02 | 84.49 | 72.17 | 73.84 | 987,096 | -11.30(-13.27%) |
Mar 20, 2020 | 96.97 | 96.97 | 82.53 | 85.14 | 966,821 | -11.49(-11.89%) |
Mar 19, 2020 | 97.94 | 99.13 | 91.04 | 96.63 | 682,004 | -2.26(-2.29%) |
Mar 18, 2020 | 91.65 | 99.26 | 91.51 | 98.89 | 781,384 | -1.17(-1.17%) |
Mar 17, 2020 | 93.15 | 101.23 | 89.88 | 100.06 | 906,698 | +9.10(+10.00%) |
Mar 16, 2020 | 87.68 | 97.57 | 87.68 | 90.97 | 895,391 | -8.51(-8.55%) |
Mar 13, 2020 | 102.61 | 103.55 | 93.16 | 99.47 | 836,611 | +1.74(+1.78%) |
Mar 12, 2020 | 97.92 | 101.35 | 93.96 | 97.73 | 1,225,702 | -6.30(-6.06%) |
Mar 11, 2020 | 109.46 | 110.08 | 103.52 | 104.03 | 1,160,485 | -8.83(-7.83%) |
Mar 10, 2020 | 111.43 | 113.15 | 106.97 | 112.86 | 984,465 | +4.59(+4.24%) |
Mar 09, 2020 | 106.92 | 110.68 | 105.60 | 108.27 | 1,108,903 | -5.03(-4.44%) |
Mar 06, 2020 | 108.24 | 113.98 | 108.24 | 113.29 | 855,593 | +1.59(+1.43%) |
Mar 05, 2020 | 110.20 | 113.35 | 109.52 | 111.70 | 1,113,570 | -2.48(-2.17%) |
Mar 04, 2020 | 113.43 | 114.25 | 109.83 | 114.18 | 679,018 | +3.56(+3.22%) |
Mar 03, 2020 | 111.77 | 114.71 | 109.52 | 110.61 | 864,944 | -1.38(-1.23%) |