Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.98 | 106.45 | 104.14 | 106.11 | 99,056 | +0.64(+0.61%) |
May 28, 2020 | 106.89 | 107.27 | 105.27 | 105.46 | 86,736 | -1.01(-0.95%) |
May 27, 2020 | 107.65 | 107.65 | 104.05 | 106.48 | 133,037 | +1.39(+1.33%) |
May 26, 2020 | 107.53 | 107.73 | 105.06 | 105.08 | 128,587 | +0.31(+0.29%) |
May 22, 2020 | 105.09 | 105.09 | 103.99 | 104.78 | 108,736 | -2.87(-2.67%) |
May 21, 2020 | 109.71 | 109.71 | 107.22 | 107.65 | 187,875 | -3.08(-2.78%) |
May 20, 2020 | 110.52 | 111.55 | 109.92 | 110.73 | 135,218 | +1.15(+1.05%) |
May 19, 2020 | 111.51 | 112.06 | 109.42 | 109.57 | 207,199 | -0.81(-0.73%) |
May 18, 2020 | 109.28 | 110.84 | 108.85 | 110.38 | 243,692 | +9.42(+9.33%) |
May 15, 2020 | 99.23 | 101.30 | 99.23 | 100.96 | 97,443 | +1.05(+1.05%) |
May 14, 2020 | 99.01 | 100.48 | 97.79 | 99.91 | 221,407 | -0.05(-0.05%) |
May 13, 2020 | 102.42 | 103.02 | 99.09 | 99.96 | 200,933 | -1.84(-1.81%) |
May 12, 2020 | 106.45 | 106.45 | 101.70 | 101.80 | 114,551 | -1.49(-1.44%) |
May 11, 2020 | 103.75 | 104.54 | 102.94 | 103.29 | 118,894 | -1.46(-1.39%) |
May 08, 2020 | 104.76 | 104.95 | 103.76 | 104.75 | 130,139 | +3.14(+3.09%) |
May 07, 2020 | 104.12 | 104.94 | 101.50 | 101.61 | 130,399 | +0.34(+0.34%) |
May 06, 2020 | 102.87 | 103.17 | 100.95 | 101.26 | 346,144 | +0.27(+0.27%) |
May 05, 2020 | 103.06 | 103.61 | 100.80 | 100.99 | 217,516 | +1.85(+1.87%) |
May 04, 2020 | 98.87 | 99.78 | 97.87 | 99.14 | 167,033 | -1.96(-1.94%) |
May 01, 2020 | 103.00 | 103.74 | 100.30 | 101.10 | 160,469 | -3.38(-3.23%) |
Apr 30, 2020 | 109.27 | 109.70 | 103.83 | 104.48 | 150,091 | -3.89(-3.59%) |
Apr 29, 2020 | 106.58 | 108.47 | 106.01 | 108.36 | 171,296 | +4.49(+4.32%) |
Apr 28, 2020 | 104.70 | 106.10 | 103.42 | 103.87 | 119,693 | +1.26(+1.23%) |
Apr 27, 2020 | 101.77 | 102.78 | 100.59 | 102.61 | 168,300 | +0.75(+0.74%) |
Apr 24, 2020 | 103.24 | 103.48 | 101.00 | 101.86 | 164,771 | +0.41(+0.40%) |
Apr 23, 2020 | 102.26 | 103.65 | 100.94 | 101.45 | 137,411 | +0.96(+0.95%) |
Apr 22, 2020 | 101.02 | 102.16 | 99.95 | 100.49 | 156,666 | +4.72(+4.93%) |
Apr 21, 2020 | 97.78 | 98.37 | 94.19 | 95.77 | 254,522 | -4.96(-4.92%) |
Apr 20, 2020 | 99.07 | 102.62 | 99.04 | 100.72 | 156,543 | -0.45(-0.44%) |
Apr 17, 2020 | 101.21 | 101.76 | 100.05 | 101.17 | 164,018 | +2.38(+2.41%) |
Apr 16, 2020 | 101.18 | 101.18 | 97.78 | 98.79 | 155,862 | +0.99(+1.01%) |
Apr 15, 2020 | 98.30 | 98.68 | 96.02 | 97.80 | 168,249 | -4.08(-4.01%) |
Apr 14, 2020 | 104.49 | 104.57 | 101.56 | 101.89 | 164,070 | -1.84(-1.77%) |
Apr 13, 2020 | 105.35 | 105.40 | 102.62 | 103.73 | 149,963 | +0.00(+0.00%) |
Apr 09, 2020 | 108.05 | 108.62 | 102.76 | 103.73 | 315,345 | -2.22(-2.10%) |
Apr 08, 2020 | 105.06 | 106.07 | 102.61 | 105.95 | 257,446 | +0.83(+0.79%) |
Apr 07, 2020 | 109.71 | 109.71 | 104.01 | 105.12 | 221,195 | -1.42(-1.34%) |
Apr 06, 2020 | 106.68 | 106.81 | 104.36 | 106.54 | 181,695 | +2.21(+2.12%) |
Apr 03, 2020 | 106.18 | 107.43 | 101.71 | 104.33 | 196,929 | -1.85(-1.74%) |
Apr 02, 2020 | 99.95 | 109.56 | 99.95 | 106.18 | 440,693 | +12.34(+13.15%) |
Apr 01, 2020 | 92.99 | 95.73 | 92.16 | 93.84 | 225,439 | -2.36(-2.45%) |
Mar 31, 2020 | 95.22 | 98.05 | 95.22 | 96.20 | 173,242 | +3.57(+3.85%) |
Mar 30, 2020 | 89.70 | 92.85 | 89.39 | 92.63 | 206,426 | +3.31(+3.71%) |
Mar 27, 2020 | 90.14 | 90.58 | 88.42 | 89.32 | 163,265 | -2.97(-3.21%) |
Mar 26, 2020 | 90.63 | 93.78 | 89.28 | 92.29 | 242,960 | +1.04(+1.14%) |
Mar 25, 2020 | 90.46 | 93.92 | 88.37 | 91.25 | 235,622 | +3.53(+4.03%) |
Mar 24, 2020 | 86.79 | 88.44 | 85.55 | 87.71 | 195,533 | +4.98(+6.02%) |
Mar 23, 2020 | 79.85 | 83.08 | 79.37 | 82.73 | 164,114 | +2.92(+3.66%) |
Mar 20, 2020 | 82.96 | 84.64 | 79.18 | 79.81 | 184,883 | -2.37(-2.88%) |
Mar 19, 2020 | 78.47 | 86.16 | 75.78 | 82.18 | 337,556 | +3.05(+3.85%) |
Mar 18, 2020 | 80.83 | 81.17 | 75.41 | 79.13 | 246,561 | -7.29(-8.43%) |
Mar 17, 2020 | 86.39 | 87.48 | 82.57 | 86.42 | 279,265 | +1.85(+2.19%) |
Mar 16, 2020 | 86.47 | 91.67 | 84.57 | 84.57 | 262,895 | -11.87(-12.31%) |
Mar 13, 2020 | 96.34 | 96.62 | 89.96 | 96.45 | 278,239 | +8.30(+9.42%) |
Mar 12, 2020 | 92.93 | 92.93 | 85.85 | 88.14 | 201,594 | -10.66(-10.79%) |
Mar 11, 2020 | 102.02 | 102.78 | 97.72 | 98.81 | 345,951 | -8.16(-7.63%) |
Mar 10, 2020 | 110.64 | 111.11 | 104.02 | 106.97 | 784,791 | +4.58(+4.48%) |
Mar 09, 2020 | 102.75 | 106.71 | 100.42 | 102.39 | 509,285 | -18.22(-15.11%) |
Mar 06, 2020 | 125.08 | 125.72 | 119.85 | 120.61 | 393,751 | -8.73(-6.75%) |
Mar 05, 2020 | 129.28 | 130.84 | 128.22 | 129.34 | 237,412 | -0.53(-0.41%) |
Mar 04, 2020 | 130.42 | 131.91 | 128.53 | 129.87 | 242,407 | +0.41(+0.32%) |
Mar 03, 2020 | 133.18 | 133.99 | 128.57 | 129.46 | 221,237 | -3.85(-2.89%) |