Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.33 | 105.08 | 103.18 | 104.81 | 3,507,418 | -0.13(-0.12%) |
May 28, 2020 | 106.58 | 106.58 | 104.64 | 104.94 | 3,259,480 | -0.58(-0.55%) |
May 27, 2020 | 105.03 | 105.61 | 103.53 | 105.52 | 2,905,223 | +2.37(+2.30%) |
May 26, 2020 | 103.01 | 103.93 | 102.94 | 103.15 | 2,205,692 | +2.79(+2.78%) |
May 22, 2020 | 100.35 | 100.45 | 99.52 | 100.36 | 1,732,369 | -0.05(-0.05%) |
May 21, 2020 | 100.86 | 101.27 | 99.91 | 100.41 | 1,530,070 | -0.56(-0.56%) |
May 20, 2020 | 100.59 | 101.40 | 100.39 | 100.97 | 3,051,113 | +1.80(+1.82%) |
May 19, 2020 | 100.55 | 100.75 | 99.17 | 99.17 | 1,476,912 | -1.64(-1.63%) |
May 18, 2020 | 99.46 | 101.40 | 99.17 | 100.81 | 2,574,619 | +4.38(+4.54%) |
May 15, 2020 | 95.74 | 96.61 | 95.10 | 96.43 | 2,052,254 | -0.05(-0.05%) |
May 14, 2020 | 93.87 | 96.49 | 92.70 | 96.47 | 2,809,616 | +1.37(+1.44%) |
May 13, 2020 | 97.07 | 97.07 | 94.41 | 95.11 | 3,743,059 | -2.34(-2.40%) |
May 12, 2020 | 100.13 | 100.29 | 97.39 | 97.45 | 2,657,568 | -2.25(-2.26%) |
May 11, 2020 | 99.73 | 100.40 | 99.03 | 99.70 | 3,419,056 | -0.95(-0.95%) |
May 08, 2020 | 99.73 | 100.81 | 99.46 | 100.65 | 2,147,850 | +2.34(+2.38%) |
May 07, 2020 | 98.36 | 99.47 | 98.15 | 98.31 | 1,908,638 | +1.27(+1.31%) |
May 06, 2020 | 99.12 | 99.37 | 97.03 | 97.04 | 1,886,178 | -1.55(-1.57%) |
May 05, 2020 | 99.30 | 100.01 | 98.52 | 98.60 | 2,716,369 | +0.43(+0.44%) |
May 04, 2020 | 97.39 | 98.26 | 96.67 | 98.16 | 2,495,562 | -0.12(-0.12%) |
May 01, 2020 | 99.63 | 99.77 | 97.91 | 98.28 | 2,546,999 | -2.99(-2.96%) |
Apr 30, 2020 | 102.44 | 102.44 | 100.92 | 101.28 | 2,881,686 | -2.33(-2.25%) |
Apr 29, 2020 | 103.33 | 104.39 | 102.61 | 103.61 | 2,674,024 | +2.34(+2.31%) |
Apr 28, 2020 | 102.29 | 102.74 | 100.73 | 101.27 | 2,472,831 | +0.82(+0.81%) |
Apr 27, 2020 | 98.82 | 100.88 | 98.71 | 100.45 | 2,728,620 | +2.29(+2.33%) |
Apr 24, 2020 | 97.55 | 98.55 | 96.68 | 98.16 | 2,714,128 | +1.15(+1.18%) |
Apr 23, 2020 | 97.44 | 98.75 | 96.94 | 97.02 | 3,371,914 | +0.00(+0.00%) |
Apr 22, 2020 | 97.50 | 97.64 | 96.48 | 97.02 | 1,911,399 | +1.52(+1.60%) |
Apr 21, 2020 | 95.84 | 96.91 | 95.11 | 95.49 | 3,546,742 | -2.47(-2.52%) |
Apr 20, 2020 | 98.18 | 99.72 | 97.69 | 97.96 | 4,430,455 | -2.08(-2.08%) |
Apr 17, 2020 | 98.78 | 100.39 | 98.25 | 100.04 | 3,580,040 | +3.79(+3.94%) |
Apr 16, 2020 | 97.02 | 97.02 | 95.22 | 96.24 | 3,064,760 | -0.38(-0.39%) |
Apr 15, 2020 | 97.34 | 97.40 | 95.87 | 96.62 | 3,050,132 | -3.21(-3.21%) |
Apr 14, 2020 | 99.71 | 100.52 | 98.66 | 99.83 | 4,145,797 | +1.92(+1.96%) |
Apr 13, 2020 | 99.83 | 100.03 | 96.73 | 97.91 | 4,665,178 | -2.10(-2.10%) |
Apr 09, 2020 | 99.25 | 101.42 | 98.64 | 100.01 | 5,653,309 | +2.53(+2.60%) |
Apr 08, 2020 | 94.80 | 97.93 | 93.83 | 97.48 | 3,603,800 | +3.81(+4.07%) |
Apr 07, 2020 | 96.62 | 97.07 | 93.62 | 93.66 | 3,601,151 | +0.61(+0.65%) |
Apr 06, 2020 | 91.06 | 93.80 | 90.66 | 93.06 | 5,175,858 | +5.58(+6.37%) |
Apr 03, 2020 | 88.71 | 89.53 | 86.51 | 87.48 | 4,814,398 | -1.43(-1.61%) |
Apr 02, 2020 | 86.47 | 89.61 | 86.34 | 88.92 | 5,035,932 | +2.10(+2.42%) |
Apr 01, 2020 | 87.87 | 88.37 | 85.97 | 86.81 | 4,128,149 | -4.28(-4.70%) |
Mar 31, 2020 | 92.53 | 93.08 | 90.47 | 91.09 | 7,236,446 | -1.69(-1.82%) |
Mar 30, 2020 | 90.92 | 93.13 | 89.69 | 92.78 | 6,593,906 | +2.56(+2.84%) |
Mar 27, 2020 | 89.97 | 92.82 | 88.99 | 90.22 | 5,079,954 | -2.65(-2.86%) |
Mar 26, 2020 | 88.59 | 93.41 | 87.62 | 92.87 | 6,998,503 | +5.33(+6.08%) |
Mar 25, 2020 | 85.94 | 90.87 | 84.06 | 87.55 | 7,641,075 | +2.01(+2.34%) |
Mar 24, 2020 | 82.34 | 85.69 | 81.70 | 85.54 | 4,721,806 | +7.98(+10.29%) |
Mar 23, 2020 | 80.58 | 80.67 | 76.60 | 77.56 | 5,772,462 | -3.62(-4.46%) |
Mar 20, 2020 | 85.21 | 86.07 | 80.74 | 81.19 | 4,810,833 | -3.44(-4.07%) |
Mar 19, 2020 | 83.63 | 86.33 | 80.89 | 84.63 | 6,705,290 | -0.15(-0.17%) |
Mar 18, 2020 | 85.10 | 87.44 | 80.51 | 84.78 | 6,818,335 | -6.25(-6.86%) |
Mar 17, 2020 | 87.50 | 91.37 | 84.70 | 91.02 | 5,913,240 | +5.56(+6.51%) |
Mar 16, 2020 | 87.31 | 91.93 | 83.55 | 85.46 | 5,324,513 | -11.32(-11.70%) |
Mar 13, 2020 | 94.32 | 96.93 | 89.22 | 96.78 | 6,788,555 | +7.76(+8.72%) |
Mar 12, 2020 | 92.17 | 95.32 | 87.33 | 89.02 | 6,130,729 | -9.92(-10.02%) |
Mar 11, 2020 | 101.58 | 102.13 | 97.80 | 98.94 | 4,839,015 | -5.61(-5.37%) |
Mar 10, 2020 | 103.66 | 104.58 | 99.21 | 104.55 | 6,791,202 | +4.49(+4.49%) |
Mar 09, 2020 | 101.55 | 103.50 | 99.49 | 100.06 | 5,185,192 | -9.76(-8.89%) |
Mar 06, 2020 | 108.50 | 110.29 | 107.42 | 109.82 | 3,157,919 | -2.16(-1.93%) |
Mar 05, 2020 | 113.14 | 113.87 | 110.96 | 111.98 | 2,190,804 | -3.99(-3.44%) |
Mar 04, 2020 | 113.62 | 116.02 | 112.56 | 115.97 | 2,457,773 | +4.45(+3.99%) |
Mar 03, 2020 | 114.66 | 116.21 | 110.59 | 111.52 | 4,125,409 | -2.94(-2.57%) |