Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 110.41 | 110.81 | 107.29 | 109.94 | 2,348,674 | +0.20(+0.18%) |
May 28, 2020 | 108.59 | 111.39 | 107.28 | 109.75 | 1,637,236 | +2.35(+2.19%) |
May 27, 2020 | 104.24 | 107.96 | 102.39 | 107.39 | 1,808,919 | +2.59(+2.48%) |
May 26, 2020 | 107.17 | 107.34 | 104.38 | 104.80 | 1,265,280 | -0.08(-0.07%) |
May 22, 2020 | 105.26 | 105.26 | 103.60 | 104.88 | 828,722 | -0.15(-0.14%) |
May 21, 2020 | 105.84 | 105.84 | 104.12 | 105.03 | 967,082 | -0.90(-0.85%) |
May 20, 2020 | 104.48 | 109.62 | 104.29 | 105.93 | 1,923,794 | +3.48(+3.39%) |
May 19, 2020 | 100.97 | 103.56 | 100.41 | 102.45 | 1,511,049 | +1.10(+1.08%) |
May 18, 2020 | 105.20 | 106.33 | 101.25 | 101.35 | 1,894,865 | -1.90(-1.84%) |
May 15, 2020 | 102.33 | 104.32 | 102.10 | 103.25 | 2,588,803 | +0.57(+0.55%) |
May 14, 2020 | 98.93 | 102.96 | 97.39 | 102.68 | 1,908,779 | +3.08(+3.09%) |
May 13, 2020 | 100.92 | 101.74 | 97.94 | 99.61 | 1,525,810 | -0.61(-0.61%) |
May 12, 2020 | 103.89 | 104.70 | 100.05 | 100.22 | 1,307,990 | -2.89(-2.80%) |
May 11, 2020 | 103.15 | 103.59 | 101.20 | 103.11 | 1,618,947 | -1.20(-1.15%) |
May 08, 2020 | 101.19 | 105.00 | 99.72 | 104.31 | 1,800,962 | +4.52(+4.53%) |
May 07, 2020 | 100.77 | 101.06 | 98.90 | 99.79 | 1,206,611 | -0.05(-0.05%) |
May 06, 2020 | 101.18 | 101.77 | 98.94 | 99.84 | 1,147,090 | -0.84(-0.83%) |
May 05, 2020 | 100.55 | 102.33 | 100.11 | 100.67 | 1,700,190 | +0.96(+0.96%) |
May 04, 2020 | 100.28 | 101.22 | 99.35 | 99.72 | 1,535,123 | -1.42(-1.41%) |
May 01, 2020 | 100.99 | 101.64 | 97.98 | 101.14 | 2,346,953 | -1.21(-1.18%) |
Apr 30, 2020 | 103.55 | 104.79 | 101.42 | 102.35 | 2,577,165 | -3.20(-3.03%) |
Apr 29, 2020 | 105.21 | 106.86 | 101.56 | 105.55 | 2,357,672 | +1.52(+1.47%) |
Apr 28, 2020 | 113.57 | 116.19 | 103.95 | 104.02 | 5,185,517 | -3.82(-3.54%) |
Apr 27, 2020 | 101.72 | 108.54 | 101.11 | 107.84 | 4,798,594 | +8.74(+8.82%) |
Apr 24, 2020 | 94.61 | 101.45 | 93.43 | 99.10 | 4,169,540 | +5.54(+5.92%) |
Apr 23, 2020 | 92.95 | 95.51 | 91.92 | 93.56 | 3,373,354 | +1.00(+1.08%) |
Apr 22, 2020 | 92.99 | 96.30 | 88.79 | 92.56 | 4,057,358 | +4.76(+5.42%) |
Apr 21, 2020 | 86.44 | 88.68 | 86.03 | 87.80 | 2,809,030 | -0.53(-0.60%) |
Apr 20, 2020 | 87.56 | 89.51 | 86.91 | 88.33 | 1,705,974 | -0.34(-0.39%) |
Apr 17, 2020 | 86.44 | 89.11 | 86.19 | 88.67 | 2,549,642 | +4.32(+5.12%) |
Apr 16, 2020 | 82.86 | 85.05 | 81.88 | 84.35 | 1,740,407 | +1.58(+1.91%) |
Apr 15, 2020 | 80.39 | 83.21 | 80.19 | 82.77 | 1,510,073 | -0.98(-1.17%) |
Apr 14, 2020 | 81.33 | 84.14 | 80.96 | 83.75 | 1,443,763 | +3.41(+4.25%) |
Apr 13, 2020 | 83.44 | 83.64 | 79.38 | 80.34 | 1,256,233 | -3.10(-3.72%) |
Apr 09, 2020 | 82.73 | 86.57 | 82.60 | 83.44 | 2,101,445 | +1.79(+2.20%) |
Apr 08, 2020 | 78.08 | 82.73 | 78.08 | 81.65 | 1,920,515 | +4.12(+5.31%) |
Apr 07, 2020 | 77.45 | 78.55 | 75.40 | 77.53 | 1,881,410 | +4.39(+6.00%) |
Apr 06, 2020 | 70.45 | 74.30 | 69.33 | 73.14 | 2,147,128 | +5.49(+8.12%) |
Apr 03, 2020 | 70.95 | 71.42 | 67.35 | 67.65 | 1,729,933 | -3.79(-5.31%) |
Apr 02, 2020 | 71.40 | 73.26 | 70.05 | 71.44 | 2,427,262 | -1.22(-1.68%) |
Apr 01, 2020 | 70.37 | 72.87 | 68.35 | 72.66 | 3,293,258 | -1.41(-1.91%) |
Mar 31, 2020 | 75.12 | 75.44 | 72.93 | 74.07 | 2,682,657 | -2.55(-3.32%) |
Mar 30, 2020 | 76.73 | 77.69 | 74.50 | 76.61 | 1,835,155 | -0.02(-0.02%) |
Mar 27, 2020 | 78.77 | 80.67 | 75.98 | 76.63 | 2,047,905 | -5.43(-6.62%) |
Mar 26, 2020 | 74.27 | 84.39 | 74.10 | 82.07 | 3,588,821 | +9.18(+12.59%) |
Mar 25, 2020 | 72.16 | 74.78 | 70.95 | 72.89 | 2,634,651 | -0.24(-0.33%) |
Mar 24, 2020 | 72.14 | 73.36 | 68.98 | 73.13 | 2,900,270 | +3.82(+5.51%) |
Mar 23, 2020 | 68.31 | 74.58 | 67.53 | 69.31 | 2,886,054 | -0.09(-0.13%) |
Mar 20, 2020 | 74.75 | 75.43 | 67.76 | 69.40 | 2,859,154 | -3.75(-5.13%) |
Mar 19, 2020 | 70.87 | 77.85 | 67.77 | 73.16 | 2,882,600 | +1.71(+2.39%) |
Mar 18, 2020 | 75.12 | 76.54 | 68.88 | 71.45 | 2,658,680 | -8.07(-10.15%) |
Mar 17, 2020 | 81.74 | 82.68 | 73.90 | 79.52 | 3,538,689 | -0.17(-0.21%) |
Mar 16, 2020 | 81.82 | 84.00 | 76.80 | 79.69 | 3,980,426 | -9.57(-10.73%) |
Mar 13, 2020 | 89.29 | 94.59 | 83.29 | 89.26 | 3,545,186 | +5.87(+7.03%) |
Mar 12, 2020 | 86.38 | 86.71 | 81.23 | 83.39 | 3,037,443 | -8.60(-9.35%) |
Mar 11, 2020 | 96.47 | 96.47 | 89.49 | 91.99 | 3,435,941 | -6.10(-6.22%) |
Mar 10, 2020 | 104.23 | 104.44 | 94.78 | 98.09 | 3,563,895 | -3.23(-3.19%) |
Mar 09, 2020 | 100.58 | 103.31 | 98.98 | 101.32 | 3,452,707 | -2.01(-1.95%) |
Mar 06, 2020 | 107.77 | 107.77 | 100.28 | 103.33 | 3,290,417 | -3.38(-3.16%) |
Mar 05, 2020 | 109.12 | 109.38 | 105.26 | 106.70 | 4,260,302 | +0.18(+0.17%) |
Mar 04, 2020 | 101.81 | 106.53 | 101.81 | 106.52 | 2,257,157 | +6.30(+6.29%) |
Mar 03, 2020 | 103.58 | 104.19 | 99.08 | 100.22 | 1,740,047 | -3.19(-3.09%) |