Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.13 | 108.39 | 100.00 | 107.06 | 5,894,200 | +7.78(+7.84%) |
May 28, 2020 | 94.60 | 101.72 | 94.11 | 99.28 | 1,347,349 | +5.20(+5.53%) |
May 27, 2020 | 102.25 | 102.99 | 92.53 | 94.08 | 2,262,734 | -7.92(-7.76%) |
May 26, 2020 | 107.47 | 108.40 | 101.69 | 102.00 | 1,013,473 | -5.02(-4.69%) |
May 22, 2020 | 103.05 | 108.02 | 101.75 | 107.02 | 823,100 | +4.55(+4.44%) |
May 21, 2020 | 103.93 | 106.02 | 101.69 | 102.47 | 599,949 | -1.34(-1.29%) |
May 20, 2020 | 108.00 | 110.32 | 102.86 | 103.81 | 744,471 | -1.55(-1.47%) |
May 19, 2020 | 102.00 | 106.91 | 101.80 | 105.36 | 783,618 | +4.16(+4.11%) |
May 18, 2020 | 104.33 | 106.00 | 100.80 | 101.20 | 604,062 | -1.78(-1.73%) |
May 15, 2020 | 96.97 | 103.40 | 96.97 | 102.98 | 803,000 | +5.36(+5.49%) |
May 14, 2020 | 97.64 | 98.17 | 95.58 | 97.62 | 850,059 | -1.67(-1.68%) |
May 13, 2020 | 98.36 | 102.53 | 96.58 | 99.29 | 1,459,049 | +1.67(+1.71%) |
May 12, 2020 | 97.58 | 99.77 | 94.20 | 97.62 | 1,435,439 | -4.93(-4.81%) |
May 11, 2020 | 97.13 | 103.65 | 96.39 | 102.55 | 1,020,516 | +6.11(+6.34%) |
May 08, 2020 | 103.03 | 103.64 | 95.40 | 96.44 | 1,534,200 | -5.32(-5.23%) |
May 07, 2020 | 95.95 | 101.76 | 94.51 | 101.76 | 1,513,002 | +8.65(+9.29%) |
May 06, 2020 | 90.74 | 95.27 | 90.50 | 93.11 | 663,739 | +2.75(+3.04%) |
May 05, 2020 | 90.19 | 92.20 | 89.79 | 90.36 | 646,377 | +1.73(+1.95%) |
May 04, 2020 | 86.51 | 91.22 | 86.20 | 88.63 | 645,511 | +0.41(+0.46%) |
May 01, 2020 | 86.92 | 89.51 | 86.27 | 88.22 | 562,300 | -1.15(-1.29%) |
Apr 30, 2020 | 89.64 | 90.37 | 88.00 | 89.37 | 790,153 | +0.29(+0.33%) |
Apr 29, 2020 | 89.00 | 91.20 | 87.30 | 89.08 | 806,853 | +1.90(+2.18%) |
Apr 28, 2020 | 88.06 | 89.59 | 85.30 | 87.18 | 578,360 | -0.58(-0.66%) |
Apr 27, 2020 | 86.45 | 89.44 | 86.45 | 87.76 | 445,504 | +2.65(+3.11%) |
Apr 24, 2020 | 83.40 | 85.88 | 82.01 | 85.11 | 439,000 | +2.76(+3.35%) |
Apr 23, 2020 | 81.80 | 84.60 | 81.05 | 82.35 | 642,463 | +0.53(+0.65%) |
Apr 22, 2020 | 83.45 | 83.97 | 80.99 | 81.82 | 513,244 | +0.34(+0.42%) |
Apr 21, 2020 | 83.35 | 84.74 | 78.26 | 81.48 | 435,130 | -3.84(-4.50%) |
Apr 20, 2020 | 83.89 | 87.98 | 82.44 | 85.32 | 554,137 | +0.96(+1.14%) |
Apr 17, 2020 | 79.66 | 84.81 | 78.78 | 84.36 | 913,700 | +6.32(+8.10%) |
Apr 16, 2020 | 80.71 | 81.49 | 76.85 | 78.04 | 875,398 | -1.55(-1.95%) |
Apr 15, 2020 | 77.04 | 80.75 | 76.41 | 79.59 | 647,411 | +1.20(+1.53%) |
Apr 14, 2020 | 77.90 | 79.29 | 76.32 | 78.39 | 618,686 | +2.85(+3.77%) |
Apr 13, 2020 | 73.51 | 76.22 | 71.60 | 75.54 | 520,022 | +1.82(+2.47%) |
Apr 09, 2020 | 76.49 | 79.94 | 72.11 | 73.72 | 726,800 | -1.78(-2.36%) |
Apr 08, 2020 | 71.41 | 76.55 | 69.72 | 75.50 | 582,733 | +4.68(+6.61%) |
Apr 07, 2020 | 74.40 | 75.95 | 70.70 | 70.82 | 937,131 | -0.18(-0.25%) |
Apr 06, 2020 | 64.58 | 71.00 | 64.44 | 71.00 | 899,242 | +7.37(+11.58%) |
Apr 03, 2020 | 65.93 | 65.93 | 61.63 | 63.63 | 1,008,700 | -1.94(-2.96%) |
Apr 02, 2020 | 65.55 | 69.48 | 64.93 | 65.57 | 757,248 | -0.69(-1.04%) |
Apr 01, 2020 | 72.02 | 74.63 | 66.01 | 66.26 | 1,487,033 | -8.34(-11.18%) |
Mar 31, 2020 | 80.02 | 80.50 | 74.00 | 74.60 | 1,139,890 | -5.74(-7.14%) |
Mar 30, 2020 | 78.59 | 80.81 | 77.34 | 80.34 | 1,250,926 | +0.85(+1.07%) |
Mar 27, 2020 | 76.16 | 81.50 | 75.69 | 79.49 | 1,011,800 | +0.93(+1.18%) |
Mar 26, 2020 | 74.64 | 80.04 | 73.06 | 78.56 | 836,337 | +3.80(+5.08%) |
Mar 25, 2020 | 74.48 | 80.40 | 70.14 | 74.76 | 902,249 | +0.63(+0.85%) |
Mar 24, 2020 | 69.60 | 76.92 | 69.12 | 74.13 | 970,932 | +7.47(+11.21%) |
Mar 23, 2020 | 61.08 | 67.98 | 59.38 | 66.66 | 1,241,533 | +4.66(+7.52%) |
Mar 20, 2020 | 59.60 | 67.50 | 59.01 | 62.00 | 1,371,300 | +4.11(+7.10%) |
Mar 19, 2020 | 57.60 | 63.00 | 55.50 | 57.89 | 1,180,450 | -0.30(-0.52%) |
Mar 18, 2020 | 62.95 | 66.91 | 56.38 | 58.19 | 1,323,058 | -9.46(-13.98%) |
Mar 17, 2020 | 67.02 | 73.91 | 64.74 | 67.65 | 1,108,223 | +1.41(+2.13%) |
Mar 16, 2020 | 61.80 | 68.10 | 58.40 | 66.24 | 1,629,240 | -6.73(-9.22%) |
Mar 13, 2020 | 71.00 | 74.00 | 66.03 | 72.97 | 1,249,400 | +5.70(+8.47%) |
Mar 12, 2020 | 66.91 | 71.66 | 66.56 | 67.27 | 1,417,395 | -5.88(-8.04%) |
Mar 11, 2020 | 76.01 | 77.65 | 71.25 | 73.15 | 1,365,022 | -4.79(-6.15%) |
Mar 10, 2020 | 73.17 | 78.10 | 71.56 | 77.94 | 1,301,673 | +6.40(+8.95%) |
Mar 09, 2020 | 70.11 | 75.86 | 69.69 | 71.54 | 1,446,829 | -5.56(-7.21%) |
Mar 06, 2020 | 76.95 | 78.85 | 74.26 | 77.10 | 1,075,800 | -3.41(-4.24%) |
Mar 05, 2020 | 82.54 | 83.90 | 79.98 | 80.51 | 966,662 | -3.62(-4.30%) |
Mar 04, 2020 | 82.31 | 84.23 | 81.22 | 84.13 | 792,652 | +3.24(+4.01%) |
Mar 03, 2020 | 85.24 | 86.00 | 78.00 | 80.89 | 1,363,251 | -4.10(-4.82%) |