Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.54 | 106.57 | 103.55 | 106.00 | 1,266,417 | +1.20(+1.15%) |
May 28, 2020 | 105.13 | 106.72 | 103.60 | 104.80 | 802,435 | -0.66(-0.62%) |
May 27, 2020 | 104.76 | 105.50 | 102.37 | 105.46 | 859,322 | +2.23(+2.16%) |
May 26, 2020 | 103.76 | 105.63 | 103.19 | 103.23 | 983,858 | +2.17(+2.15%) |
May 22, 2020 | 101.53 | 101.98 | 100.75 | 101.06 | 652,983 | -1.68(-1.64%) |
May 21, 2020 | 103.64 | 105.10 | 102.28 | 102.75 | 789,267 | -1.29(-1.24%) |
May 20, 2020 | 100.80 | 104.19 | 100.80 | 104.03 | 1,058,602 | +3.09(+3.06%) |
May 19, 2020 | 101.30 | 103.35 | 100.11 | 100.95 | 936,709 | -0.50(-0.49%) |
May 18, 2020 | 97.61 | 102.08 | 96.66 | 101.44 | 1,861,762 | +8.29(+8.90%) |
May 15, 2020 | 93.35 | 94.11 | 92.30 | 93.16 | 1,352,313 | -1.80(-1.90%) |
May 14, 2020 | 90.74 | 95.08 | 89.29 | 94.96 | 1,142,385 | +1.61(+1.72%) |
May 13, 2020 | 96.19 | 97.88 | 91.91 | 93.35 | 1,005,992 | -3.78(-3.89%) |
May 12, 2020 | 100.37 | 101.26 | 97.11 | 97.13 | 901,669 | -2.85(-2.85%) |
May 11, 2020 | 101.88 | 102.21 | 99.98 | 99.98 | 809,240 | -3.40(-3.29%) |
May 08, 2020 | 102.91 | 104.61 | 102.43 | 103.38 | 613,055 | +1.78(+1.75%) |
May 07, 2020 | 101.41 | 103.71 | 99.98 | 101.60 | 941,530 | -0.09(-0.09%) |
May 06, 2020 | 105.35 | 106.01 | 99.68 | 101.69 | 1,395,251 | -3.07(-2.93%) |
May 05, 2020 | 102.70 | 105.72 | 102.51 | 104.76 | 854,022 | +1.71(+1.66%) |
May 04, 2020 | 101.17 | 103.19 | 99.49 | 103.05 | 760,754 | +1.31(+1.28%) |
May 01, 2020 | 103.07 | 103.52 | 101.13 | 101.74 | 864,619 | -3.79(-3.59%) |
Apr 30, 2020 | 105.65 | 105.90 | 103.77 | 105.53 | 1,201,564 | -0.47(-0.44%) |
Apr 29, 2020 | 103.98 | 106.81 | 103.27 | 106.00 | 1,037,379 | +3.97(+3.89%) |
Apr 28, 2020 | 103.45 | 103.87 | 101.13 | 102.03 | 1,067,466 | +0.80(+0.79%) |
Apr 27, 2020 | 99.79 | 101.95 | 99.63 | 101.23 | 771,432 | +1.44(+1.44%) |
Apr 24, 2020 | 98.15 | 100.68 | 97.47 | 99.79 | 1,122,167 | +3.72(+3.88%) |
Apr 23, 2020 | 97.63 | 99.38 | 95.91 | 96.06 | 945,142 | -0.84(-0.87%) |
Apr 22, 2020 | 96.10 | 98.03 | 94.63 | 96.90 | 907,899 | +2.76(+2.93%) |
Apr 21, 2020 | 97.82 | 98.82 | 93.45 | 94.14 | 1,494,294 | -6.43(-6.40%) |
Apr 20, 2020 | 101.41 | 102.02 | 99.54 | 100.58 | 1,120,026 | -3.07(-2.96%) |
Apr 17, 2020 | 101.09 | 103.84 | 100.62 | 103.64 | 1,014,129 | +4.35(+4.38%) |
Apr 16, 2020 | 98.89 | 100.66 | 96.29 | 99.29 | 1,146,653 | +0.54(+0.55%) |
Apr 15, 2020 | 97.56 | 100.34 | 97.55 | 98.75 | 732,889 | -2.92(-2.88%) |
Apr 14, 2020 | 99.68 | 102.14 | 99.68 | 101.67 | 1,015,419 | +2.73(+2.76%) |
Apr 13, 2020 | 100.87 | 101.91 | 96.75 | 98.94 | 874,525 | -2.27(-2.24%) |
Apr 09, 2020 | 99.24 | 102.68 | 98.37 | 101.21 | 1,384,651 | +3.80(+3.90%) |
Apr 08, 2020 | 94.80 | 98.38 | 93.82 | 97.41 | 1,060,942 | +3.47(+3.69%) |
Apr 07, 2020 | 96.69 | 98.06 | 93.83 | 93.94 | 1,336,661 | +2.66(+2.91%) |
Apr 06, 2020 | 88.23 | 91.71 | 86.96 | 91.28 | 1,256,044 | +8.52(+10.30%) |
Apr 03, 2020 | 83.28 | 85.50 | 81.80 | 82.76 | 1,181,174 | -1.03(-1.23%) |
Apr 02, 2020 | 82.51 | 85.04 | 81.70 | 83.79 | 1,511,764 | -0.82(-0.97%) |
Apr 01, 2020 | 85.07 | 88.26 | 83.82 | 84.61 | 1,608,362 | -4.23(-4.76%) |
Mar 31, 2020 | 91.85 | 93.73 | 88.06 | 88.83 | 2,261,085 | -3.47(-3.76%) |
Mar 30, 2020 | 87.63 | 93.10 | 87.45 | 92.30 | 979,109 | +3.01(+3.37%) |
Mar 27, 2020 | 91.30 | 93.15 | 88.12 | 89.29 | 1,429,903 | -6.96(-7.23%) |
Mar 26, 2020 | 87.15 | 97.05 | 85.73 | 96.25 | 1,656,197 | +8.71(+9.96%) |
Mar 25, 2020 | 88.25 | 92.19 | 86.11 | 87.54 | 1,834,162 | -1.83(-2.05%) |
Mar 24, 2020 | 85.95 | 90.93 | 84.58 | 89.37 | 2,300,566 | +7.84(+9.61%) |
Mar 23, 2020 | 74.65 | 82.86 | 69.90 | 81.53 | 2,314,238 | +5.75(+7.59%) |
Mar 20, 2020 | 85.40 | 86.70 | 75.56 | 75.78 | 1,998,546 | -8.30(-9.87%) |
Mar 19, 2020 | 80.06 | 85.20 | 75.02 | 84.07 | 1,966,729 | +3.70(+4.60%) |
Mar 18, 2020 | 77.14 | 84.37 | 71.62 | 80.38 | 2,227,249 | -2.75(-3.31%) |
Mar 17, 2020 | 84.46 | 85.22 | 80.35 | 83.13 | 2,231,084 | +0.30(+0.36%) |
Mar 16, 2020 | 83.87 | 87.22 | 80.97 | 82.83 | 2,583,919 | -13.65(-14.15%) |
Mar 13, 2020 | 91.93 | 96.56 | 88.11 | 96.48 | 2,406,760 | +9.36(+10.75%) |
Mar 12, 2020 | 91.44 | 96.56 | 86.91 | 87.12 | 2,893,904 | -10.86(-11.08%) |
Mar 11, 2020 | 95.60 | 99.66 | 95.60 | 97.98 | 3,037,313 | -1.16(-1.17%) |
Mar 10, 2020 | 97.32 | 99.14 | 94.36 | 99.14 | 2,265,182 | +5.60(+5.99%) |
Mar 09, 2020 | 97.29 | 100.50 | 93.52 | 93.54 | 2,865,185 | -12.73(-11.98%) |
Mar 06, 2020 | 103.78 | 106.68 | 103.17 | 106.27 | 1,651,333 | -2.12(-1.96%) |
Mar 05, 2020 | 110.47 | 111.22 | 106.37 | 108.40 | 1,704,111 | -5.12(-4.51%) |
Mar 04, 2020 | 112.21 | 113.59 | 110.43 | 113.52 | 1,366,763 | +3.41(+3.10%) |
Mar 03, 2020 | 112.53 | 115.16 | 108.45 | 110.11 | 1,739,164 | -4.16(-3.64%) |