Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,806 | -2.78(-2.61%) |
May 28, 2020 | 111.34 | 111.83 | 105.94 | 106.28 | 1,780,773 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.74 | 110.05 | 2,142,927 | +4.44(+4.21%) |
May 26, 2020 | 107.42 | 110.00 | 105.51 | 105.60 | 2,187,749 | +2.30(+2.23%) |
May 22, 2020 | 105.04 | 105.33 | 102.14 | 103.30 | 2,192,217 | -1.32(-1.26%) |
May 21, 2020 | 102.50 | 104.99 | 102.29 | 104.61 | 3,860,771 | +1.58(+1.53%) |
May 20, 2020 | 102.49 | 103.81 | 100.97 | 103.04 | 5,151,636 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.12 | 99.39 | 100.56 | 4,181,510 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.14 | 102.24 | 6,034,888 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,507 | -0.42(-0.43%) |
May 14, 2020 | 95.53 | 96.26 | 92.81 | 96.02 | 4,065,028 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.05 | 95.22 | 97.12 | 4,805,556 | +0.74(+0.76%) |
May 12, 2020 | 101.56 | 101.63 | 96.28 | 96.38 | 2,914,889 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.21 | 99.77 | 100.83 | 2,854,949 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.68 | 100.77 | 104.49 | 1,750,262 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,280 | +2.96(+3.08%) |
May 06, 2020 | 103.52 | 103.52 | 95.90 | 96.32 | 2,783,278 | -6.76(-6.56%) |
May 05, 2020 | 102.24 | 105.04 | 101.58 | 103.07 | 2,215,086 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.00 | 98.23 | 100.31 | 2,540,530 | -1.21(-1.19%) |
May 01, 2020 | 103.97 | 105.17 | 100.40 | 101.53 | 1,911,386 | -4.86(-4.57%) |
Apr 30, 2020 | 108.30 | 108.73 | 105.59 | 106.39 | 2,278,038 | -3.34(-3.04%) |
Apr 29, 2020 | 109.01 | 112.27 | 107.87 | 109.73 | 2,931,462 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.12 | 105.43 | 105.78 | 2,431,456 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.35 | 105.22 | 107.36 | 2,405,168 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.96 | 104.40 | 2,444,439 | +2.99(+2.95%) |
Apr 23, 2020 | 102.14 | 106.02 | 101.28 | 101.41 | 2,991,142 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.02 | 101.20 | 3,213,038 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.36 | 102.12 | 4,172,279 | -4.80(-4.49%) |
Apr 20, 2020 | 109.01 | 111.27 | 105.22 | 106.92 | 2,927,751 | -5.06(-4.52%) |
Apr 17, 2020 | 109.21 | 112.38 | 107.68 | 111.98 | 2,439,584 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,534 | -1.12(-1.06%) |
Apr 15, 2020 | 103.11 | 107.81 | 103.11 | 106.00 | 2,595,768 | -2.96(-2.72%) |
Apr 14, 2020 | 101.95 | 109.13 | 101.87 | 108.96 | 3,798,160 | +8.65(+8.62%) |
Apr 13, 2020 | 103.75 | 104.55 | 98.43 | 100.31 | 2,909,730 | -4.31(-4.12%) |
Apr 09, 2020 | 105.27 | 108.61 | 102.27 | 104.62 | 3,668,259 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.30 | 96.08 | 104.62 | 4,266,017 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.47 | 4,718,038 | +4.87(+5.38%) |
Apr 06, 2020 | 83.80 | 91.19 | 82.34 | 90.60 | 4,047,293 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,354 | -2.00(-2.47%) |
Apr 02, 2020 | 79.99 | 86.01 | 79.15 | 81.23 | 2,252,443 | +0.16(+0.20%) |
Apr 01, 2020 | 81.25 | 83.64 | 79.41 | 81.07 | 3,329,964 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.81 | 86.99 | 3,025,671 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.47 | 83.28 | 88.07 | 3,472,427 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.55 | 3,830,003 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.44 | 87.31 | 91.44 | 4,945,224 | +1.78(+1.99%) |
Mar 25, 2020 | 84.48 | 92.83 | 82.70 | 89.66 | 5,203,440 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.13 | 80.31 | 83.99 | 4,653,277 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.94 | 76.26 | 6,021,118 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.63 | 76.00 | 6,142,857 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.20 | 64.67 | 80.84 | 5,509,271 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.52 | 65.96 | 6,553,951 | -9.03(-12.04%) |
Mar 17, 2020 | 83.58 | 84.62 | 73.87 | 75.00 | 7,238,022 | -6.77(-8.28%) |
Mar 16, 2020 | 90.04 | 93.47 | 81.20 | 81.76 | 5,899,240 | -19.20(-19.02%) |
Mar 13, 2020 | 103.72 | 105.07 | 97.86 | 100.96 | 6,310,695 | +2.68(+2.73%) |
Mar 12, 2020 | 100.68 | 105.55 | 97.80 | 98.28 | 4,753,387 | -10.73(-9.84%) |
Mar 11, 2020 | 113.80 | 114.82 | 107.12 | 109.01 | 4,187,981 | -8.02(-6.85%) |
Mar 10, 2020 | 117.78 | 118.37 | 109.77 | 117.03 | 3,353,782 | +4.00(+3.54%) |
Mar 09, 2020 | 115.62 | 117.47 | 107.00 | 113.03 | 3,355,099 | -10.13(-8.22%) |
Mar 06, 2020 | 119.64 | 123.38 | 118.37 | 123.16 | 2,822,667 | -0.61(-0.49%) |
Mar 05, 2020 | 127.18 | 128.42 | 121.00 | 123.77 | 3,501,128 | -7.16(-5.47%) |
Mar 04, 2020 | 131.19 | 135.55 | 129.43 | 130.93 | 3,299,069 | +6.25(+5.02%) |
Mar 03, 2020 | 130.53 | 134.29 | 122.81 | 124.67 | 3,356,500 | -6.08(-4.65%) |