Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.84 | 103.61 | 101.46 | 103.44 | 2,626,088 | +0.20(+0.20%) |
May 28, 2020 | 105.21 | 105.81 | 102.99 | 103.23 | 1,271,801 | -1.54(-1.47%) |
May 27, 2020 | 106.06 | 106.06 | 103.22 | 104.77 | 1,269,294 | +2.06(+2.01%) |
May 26, 2020 | 101.87 | 103.81 | 100.52 | 102.71 | 1,919,599 | +4.24(+4.31%) |
May 22, 2020 | 98.44 | 98.86 | 97.00 | 98.47 | 995,711 | +0.56(+0.58%) |
May 21, 2020 | 97.56 | 99.55 | 97.32 | 97.90 | 980,432 | -0.35(-0.36%) |
May 20, 2020 | 98.49 | 99.67 | 97.77 | 98.25 | 1,371,012 | +0.56(+0.57%) |
May 19, 2020 | 99.73 | 101.25 | 97.63 | 97.70 | 1,197,210 | -2.59(-2.59%) |
May 18, 2020 | 100.10 | 101.35 | 98.72 | 100.29 | 1,575,823 | +3.17(+3.27%) |
May 15, 2020 | 95.24 | 97.22 | 94.70 | 97.12 | 2,102,460 | +0.80(+0.84%) |
May 14, 2020 | 91.14 | 96.41 | 90.31 | 96.31 | 2,035,178 | +3.96(+4.29%) |
May 13, 2020 | 96.92 | 97.56 | 91.35 | 92.35 | 3,295,595 | -4.12(-4.27%) |
May 12, 2020 | 98.07 | 100.90 | 96.08 | 96.47 | 2,594,273 | +0.07(+0.07%) |
May 11, 2020 | 95.92 | 97.83 | 95.26 | 96.40 | 1,039,600 | -1.19(-1.22%) |
May 08, 2020 | 97.54 | 97.96 | 96.28 | 97.59 | 779,247 | +2.33(+2.44%) |
May 07, 2020 | 93.83 | 95.88 | 93.60 | 95.26 | 1,160,662 | +2.69(+2.90%) |
May 06, 2020 | 93.16 | 94.38 | 92.22 | 92.57 | 986,453 | -1.26(-1.34%) |
May 05, 2020 | 93.77 | 95.40 | 93.72 | 93.83 | 1,062,995 | +0.16(+0.17%) |
May 04, 2020 | 94.20 | 94.74 | 92.97 | 93.67 | 1,136,198 | -0.82(-0.86%) |
May 01, 2020 | 96.70 | 96.70 | 94.11 | 94.49 | 1,297,849 | -4.44(-4.49%) |
Apr 30, 2020 | 97.83 | 100.53 | 97.83 | 98.93 | 1,803,858 | -1.10(-1.10%) |
Apr 29, 2020 | 99.83 | 102.24 | 98.65 | 100.03 | 1,789,905 | +2.59(+2.66%) |
Apr 28, 2020 | 94.11 | 98.43 | 93.45 | 97.44 | 2,367,269 | +6.32(+6.94%) |
Apr 27, 2020 | 87.23 | 91.34 | 86.72 | 91.12 | 1,678,746 | +5.27(+6.14%) |
Apr 24, 2020 | 85.47 | 86.34 | 84.29 | 85.85 | 883,622 | +1.01(+1.19%) |
Apr 23, 2020 | 86.23 | 87.19 | 84.72 | 84.84 | 926,067 | -1.26(-1.46%) |
Apr 22, 2020 | 86.51 | 86.79 | 84.79 | 86.10 | 873,059 | +1.52(+1.80%) |
Apr 21, 2020 | 84.89 | 85.99 | 84.10 | 84.57 | 1,063,526 | -1.97(-2.27%) |
Apr 20, 2020 | 86.66 | 87.84 | 85.39 | 86.54 | 1,402,530 | -2.00(-2.26%) |
Apr 17, 2020 | 88.29 | 89.24 | 87.28 | 88.54 | 2,688,386 | +3.38(+3.97%) |
Apr 16, 2020 | 84.56 | 85.51 | 82.49 | 85.16 | 2,226,539 | +0.48(+0.57%) |
Apr 15, 2020 | 86.33 | 86.33 | 83.84 | 84.68 | 1,435,601 | -2.52(-2.89%) |
Apr 14, 2020 | 90.66 | 91.03 | 87.06 | 87.21 | 2,928,238 | -0.27(-0.30%) |
Apr 13, 2020 | 91.46 | 91.46 | 85.69 | 87.47 | 1,393,211 | -2.50(-2.78%) |
Apr 09, 2020 | 91.09 | 93.02 | 89.24 | 89.97 | 2,072,071 | -0.30(-0.33%) |
Apr 08, 2020 | 87.33 | 90.69 | 86.04 | 90.27 | 1,493,737 | +3.09(+3.54%) |
Apr 07, 2020 | 91.06 | 91.55 | 86.92 | 87.18 | 1,658,669 | -0.68(-0.78%) |
Apr 06, 2020 | 85.80 | 88.50 | 83.67 | 87.87 | 1,898,089 | +6.43(+7.89%) |
Apr 03, 2020 | 82.30 | 84.23 | 80.47 | 81.44 | 1,354,770 | -1.67(-2.01%) |
Apr 02, 2020 | 79.55 | 83.80 | 79.39 | 83.11 | 1,661,558 | +2.80(+3.48%) |
Apr 01, 2020 | 81.30 | 82.20 | 79.02 | 80.31 | 2,732,085 | -3.23(-3.87%) |
Mar 31, 2020 | 83.58 | 84.73 | 82.13 | 83.55 | 2,100,272 | -1.01(-1.19%) |
Mar 30, 2020 | 83.71 | 85.84 | 81.90 | 84.56 | 2,298,301 | +0.34(+0.41%) |
Mar 27, 2020 | 84.89 | 87.17 | 81.84 | 84.21 | 1,900,255 | -2.49(-2.87%) |
Mar 26, 2020 | 81.04 | 87.29 | 79.58 | 86.70 | 2,606,337 | +7.14(+8.98%) |
Mar 25, 2020 | 77.50 | 81.85 | 76.01 | 79.56 | 5,329,202 | +2.99(+3.90%) |
Mar 24, 2020 | 77.13 | 79.59 | 74.85 | 76.57 | 3,549,755 | +3.49(+4.78%) |
Mar 23, 2020 | 76.98 | 77.46 | 70.59 | 73.08 | 3,987,564 | -4.21(-5.45%) |
Mar 20, 2020 | 87.61 | 87.61 | 77.00 | 77.29 | 4,612,836 | -10.50(-11.96%) |
Mar 19, 2020 | 91.65 | 93.39 | 86.08 | 87.79 | 3,621,154 | -4.96(-5.35%) |
Mar 18, 2020 | 86.88 | 93.72 | 84.37 | 92.75 | 4,599,902 | +0.26(+0.28%) |
Mar 17, 2020 | 84.96 | 93.22 | 83.08 | 92.50 | 3,998,078 | +9.03(+10.83%) |
Mar 16, 2020 | 78.58 | 92.87 | 75.55 | 83.46 | 4,309,929 | -8.37(-9.11%) |
Mar 13, 2020 | 83.29 | 91.85 | 81.29 | 91.83 | 3,580,540 | +14.12(+18.17%) |
Mar 12, 2020 | 82.24 | 85.40 | 77.67 | 77.71 | 4,124,337 | -11.68(-13.07%) |
Mar 11, 2020 | 92.41 | 93.32 | 88.08 | 89.39 | 2,784,802 | -6.16(-6.45%) |
Mar 10, 2020 | 91.61 | 96.35 | 89.97 | 95.55 | 3,299,516 | +7.75(+8.83%) |
Mar 09, 2020 | 89.93 | 93.88 | 87.68 | 87.80 | 3,551,918 | -11.11(-11.23%) |
Mar 06, 2020 | 98.93 | 100.28 | 96.48 | 98.91 | 2,630,743 | -4.46(-4.31%) |
Mar 05, 2020 | 105.93 | 106.09 | 101.63 | 103.36 | 2,459,851 | -5.72(-5.24%) |
Mar 04, 2020 | 106.20 | 109.23 | 105.08 | 109.08 | 2,367,745 | +4.46(+4.27%) |
Mar 03, 2020 | 105.42 | 107.24 | 102.59 | 104.62 | 3,524,540 | -1.69(-1.59%) |