Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.64 | 106.05 | 104.32 | 105.92 | 226,429 | -0.20(-0.19%) |
May 28, 2020 | 107.76 | 107.76 | 105.49 | 106.11 | 245,677 | -0.90(-0.84%) |
May 27, 2020 | 105.61 | 107.11 | 104.93 | 107.02 | 305,424 | +2.85(+2.74%) |
May 26, 2020 | 102.06 | 104.77 | 101.53 | 104.17 | 349,373 | +4.23(+4.23%) |
May 22, 2020 | 99.81 | 100.08 | 98.61 | 99.93 | 159,016 | +0.01(+0.01%) |
May 21, 2020 | 99.31 | 100.51 | 99.31 | 99.92 | 246,015 | +0.65(+0.65%) |
May 20, 2020 | 99.32 | 100.33 | 98.96 | 99.28 | 153,761 | +0.65(+0.66%) |
May 19, 2020 | 98.69 | 100.55 | 98.09 | 98.63 | 225,763 | -0.40(-0.40%) |
May 18, 2020 | 98.95 | 99.98 | 97.89 | 99.03 | 320,226 | +2.52(+2.61%) |
May 15, 2020 | 96.48 | 96.70 | 95.13 | 96.51 | 500,921 | -0.91(-0.94%) |
May 14, 2020 | 96.05 | 97.58 | 94.24 | 97.42 | 258,887 | +0.04(+0.04%) |
May 13, 2020 | 98.31 | 98.31 | 96.65 | 97.39 | 280,943 | -1.45(-1.47%) |
May 12, 2020 | 101.20 | 101.20 | 98.75 | 98.84 | 245,401 | -2.24(-2.22%) |
May 11, 2020 | 101.42 | 102.22 | 100.87 | 101.08 | 361,732 | -1.16(-1.13%) |
May 08, 2020 | 101.72 | 102.68 | 101.32 | 102.25 | 273,124 | +1.96(+1.95%) |
May 07, 2020 | 100.33 | 101.64 | 99.97 | 100.29 | 299,929 | +0.58(+0.58%) |
May 06, 2020 | 101.52 | 101.79 | 99.61 | 99.71 | 246,104 | -0.67(-0.66%) |
May 05, 2020 | 101.53 | 102.34 | 100.22 | 100.37 | 349,679 | -1.19(-1.17%) |
May 04, 2020 | 100.34 | 102.05 | 99.92 | 101.56 | 341,049 | +0.64(+0.63%) |
May 01, 2020 | 105.13 | 105.13 | 99.56 | 100.92 | 532,367 | -0.89(-0.88%) |
Apr 30, 2020 | 103.63 | 104.66 | 101.11 | 101.82 | 768,379 | -2.85(-2.72%) |
Apr 29, 2020 | 107.03 | 108.05 | 104.42 | 104.67 | 248,802 | -1.05(-0.99%) |
Apr 28, 2020 | 107.06 | 109.02 | 105.53 | 105.72 | 288,772 | -0.99(-0.93%) |
Apr 27, 2020 | 103.62 | 108.14 | 101.30 | 106.70 | 482,861 | +8.02(+8.13%) |
Apr 24, 2020 | 99.91 | 99.91 | 97.71 | 98.69 | 397,760 | -0.85(-0.86%) |
Apr 23, 2020 | 101.06 | 101.72 | 99.47 | 99.54 | 366,709 | -1.21(-1.20%) |
Apr 22, 2020 | 101.41 | 101.45 | 98.69 | 100.75 | 460,416 | +0.17(+0.17%) |
Apr 21, 2020 | 100.33 | 101.41 | 98.68 | 100.58 | 501,706 | -0.78(-0.77%) |
Apr 20, 2020 | 96.54 | 102.31 | 95.85 | 101.36 | 903,506 | +3.79(+3.89%) |
Apr 17, 2020 | 98.44 | 99.54 | 97.06 | 97.57 | 270,202 | +1.03(+1.07%) |
Apr 16, 2020 | 97.65 | 97.65 | 94.48 | 96.53 | 310,173 | +0.87(+0.91%) |
Apr 15, 2020 | 96.94 | 98.75 | 95.36 | 95.66 | 465,714 | -2.93(-2.97%) |
Apr 14, 2020 | 99.10 | 99.87 | 97.97 | 98.59 | 252,896 | +1.58(+1.63%) |
Apr 13, 2020 | 101.41 | 101.82 | 96.96 | 97.01 | 246,841 | -4.66(-4.59%) |
Apr 09, 2020 | 99.56 | 102.39 | 98.79 | 101.67 | 421,288 | +2.99(+3.03%) |
Apr 08, 2020 | 97.29 | 99.79 | 95.39 | 98.68 | 346,602 | +2.83(+2.96%) |
Apr 07, 2020 | 98.15 | 98.15 | 94.04 | 95.84 | 398,817 | +0.34(+0.36%) |
Apr 06, 2020 | 92.00 | 95.90 | 92.00 | 95.50 | 530,952 | +6.23(+6.98%) |
Apr 03, 2020 | 89.93 | 92.34 | 88.49 | 89.27 | 391,007 | -1.86(-2.04%) |
Apr 02, 2020 | 90.81 | 92.07 | 89.21 | 91.13 | 480,816 | -0.06(-0.06%) |
Apr 01, 2020 | 92.61 | 93.52 | 90.46 | 91.19 | 312,778 | -3.16(-3.35%) |
Mar 31, 2020 | 95.27 | 97.39 | 92.35 | 94.34 | 560,266 | -0.89(-0.94%) |
Mar 30, 2020 | 90.01 | 95.69 | 89.44 | 95.24 | 459,343 | +6.14(+6.89%) |
Mar 27, 2020 | 89.61 | 90.84 | 87.29 | 89.09 | 508,542 | -2.09(-2.29%) |
Mar 26, 2020 | 86.11 | 92.26 | 85.51 | 91.18 | 471,630 | +5.71(+6.68%) |
Mar 25, 2020 | 84.35 | 88.77 | 81.72 | 85.47 | 607,889 | +2.01(+2.41%) |
Mar 24, 2020 | 82.72 | 83.71 | 78.37 | 83.46 | 565,114 | +3.91(+4.92%) |
Mar 23, 2020 | 87.26 | 88.37 | 75.67 | 79.55 | 737,260 | -8.13(-9.27%) |
Mar 20, 2020 | 93.65 | 94.76 | 84.48 | 87.68 | 767,350 | -6.04(-6.44%) |
Mar 19, 2020 | 91.45 | 95.94 | 88.71 | 93.72 | 374,228 | +2.02(+2.20%) |
Mar 18, 2020 | 86.90 | 91.92 | 85.62 | 91.70 | 803,955 | +0.28(+0.31%) |
Mar 17, 2020 | 85.26 | 91.89 | 84.81 | 91.42 | 628,503 | +8.12(+9.75%) |
Mar 16, 2020 | 83.58 | 89.55 | 82.84 | 83.29 | 704,129 | -8.07(-8.83%) |
Mar 13, 2020 | 92.96 | 94.25 | 86.36 | 91.36 | 628,714 | +1.89(+2.11%) |
Mar 12, 2020 | 87.65 | 91.37 | 82.93 | 89.47 | 889,541 | -4.44(-4.72%) |
Mar 11, 2020 | 96.36 | 96.36 | 92.81 | 93.91 | 744,697 | -4.65(-4.72%) |
Mar 10, 2020 | 98.19 | 98.56 | 94.20 | 98.56 | 551,052 | +2.41(+2.50%) |
Mar 09, 2020 | 97.70 | 99.52 | 94.29 | 96.16 | 629,959 | -5.55(-5.45%) |
Mar 06, 2020 | 96.31 | 101.80 | 96.04 | 101.70 | 658,256 | +3.15(+3.19%) |
Mar 05, 2020 | 99.84 | 100.28 | 97.28 | 98.55 | 288,874 | -3.28(-3.22%) |
Mar 04, 2020 | 99.53 | 102.01 | 98.99 | 101.83 | 310,686 | +4.44(+4.55%) |
Mar 03, 2020 | 98.37 | 100.20 | 96.87 | 97.40 | 372,718 | -0.78(-0.79%) |