Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.56 | 113.51 | 110.29 | 113.11 | 828,358 | +1.72(+1.54%) |
May 28, 2020 | 109.46 | 112.57 | 109.40 | 111.39 | 584,810 | +2.39(+2.19%) |
May 27, 2020 | 110.28 | 111.00 | 108.36 | 109.00 | 1,198,441 | -0.39(-0.36%) |
May 26, 2020 | 111.52 | 111.96 | 109.06 | 109.39 | 728,137 | +0.29(+0.27%) |
May 22, 2020 | 110.04 | 110.19 | 108.55 | 109.10 | 593,030 | -0.92(-0.83%) |
May 21, 2020 | 112.65 | 112.65 | 109.92 | 110.02 | 550,988 | -2.96(-2.62%) |
May 20, 2020 | 112.76 | 114.64 | 112.55 | 112.98 | 484,281 | +1.30(+1.16%) |
May 19, 2020 | 111.16 | 113.36 | 111.16 | 111.68 | 604,358 | +0.12(+0.11%) |
May 18, 2020 | 110.76 | 112.45 | 110.30 | 111.56 | 645,379 | +3.63(+3.37%) |
May 15, 2020 | 105.53 | 108.62 | 105.53 | 107.92 | 1,902,110 | +0.63(+0.59%) |
May 14, 2020 | 105.84 | 107.35 | 103.43 | 107.29 | 858,007 | +0.71(+0.67%) |
May 13, 2020 | 110.16 | 110.74 | 105.19 | 106.58 | 948,555 | -3.49(-3.17%) |
May 12, 2020 | 111.36 | 112.49 | 110.07 | 110.07 | 947,979 | -1.32(-1.18%) |
May 11, 2020 | 108.50 | 111.84 | 107.96 | 111.39 | 760,384 | +2.29(+2.10%) |
May 08, 2020 | 111.15 | 111.33 | 107.99 | 109.10 | 950,840 | +0.11(+0.10%) |
May 07, 2020 | 109.76 | 110.68 | 108.49 | 108.99 | 853,587 | +0.64(+0.59%) |
May 06, 2020 | 107.80 | 109.14 | 107.04 | 108.35 | 614,054 | +0.61(+0.56%) |
May 05, 2020 | 107.48 | 108.44 | 107.09 | 107.74 | 640,665 | +1.40(+1.32%) |
May 04, 2020 | 104.94 | 106.53 | 104.38 | 106.34 | 583,404 | +0.74(+0.70%) |
May 01, 2020 | 106.67 | 107.15 | 104.49 | 105.60 | 539,070 | -2.75(-2.53%) |
Apr 30, 2020 | 107.22 | 108.88 | 106.80 | 108.35 | 515,035 | +0.45(+0.42%) |
Apr 29, 2020 | 106.39 | 109.27 | 106.24 | 107.90 | 658,270 | +2.85(+2.71%) |
Apr 28, 2020 | 107.98 | 108.89 | 104.87 | 105.05 | 924,574 | -1.75(-1.63%) |
Apr 27, 2020 | 104.90 | 107.06 | 104.89 | 106.80 | 573,303 | +2.71(+2.60%) |
Apr 24, 2020 | 103.47 | 104.24 | 102.26 | 104.09 | 747,418 | +1.11(+1.08%) |
Apr 23, 2020 | 102.74 | 103.85 | 101.72 | 102.97 | 871,920 | +0.78(+0.77%) |
Apr 22, 2020 | 101.90 | 103.23 | 100.90 | 102.19 | 606,690 | +1.92(+1.91%) |
Apr 21, 2020 | 101.28 | 101.52 | 98.43 | 100.28 | 792,843 | -2.27(-2.21%) |
Apr 20, 2020 | 101.53 | 103.32 | 100.84 | 102.55 | 662,706 | -0.14(-0.14%) |
Apr 17, 2020 | 101.82 | 102.87 | 101.35 | 102.69 | 757,268 | +2.70(+2.70%) |
Apr 16, 2020 | 100.16 | 101.56 | 98.31 | 99.99 | 1,020,667 | +0.45(+0.45%) |
Apr 15, 2020 | 98.59 | 100.58 | 98.02 | 99.54 | 1,088,754 | -0.35(-0.36%) |
Apr 14, 2020 | 98.07 | 100.12 | 96.18 | 99.89 | 1,020,090 | +4.07(+4.25%) |
Apr 13, 2020 | 98.32 | 98.91 | 94.63 | 95.82 | 537,834 | -3.10(-3.13%) |
Apr 09, 2020 | 95.76 | 99.35 | 94.71 | 98.92 | 1,361,112 | +3.56(+3.73%) |
Apr 08, 2020 | 94.72 | 96.52 | 93.00 | 95.36 | 1,024,562 | +1.25(+1.33%) |
Apr 07, 2020 | 94.39 | 96.68 | 92.87 | 94.11 | 1,008,368 | +2.01(+2.18%) |
Apr 06, 2020 | 90.25 | 92.76 | 89.24 | 92.10 | 1,205,801 | +5.81(+6.73%) |
Apr 03, 2020 | 85.33 | 88.23 | 85.11 | 86.29 | 601,381 | +0.27(+0.31%) |
Apr 02, 2020 | 84.44 | 87.74 | 84.42 | 86.02 | 839,433 | +0.73(+0.85%) |
Apr 01, 2020 | 85.71 | 86.86 | 84.14 | 85.29 | 1,202,308 | -3.28(-3.70%) |
Mar 31, 2020 | 89.25 | 90.84 | 87.45 | 88.57 | 1,072,086 | -1.97(-2.18%) |
Mar 30, 2020 | 86.22 | 90.95 | 84.60 | 90.54 | 1,109,214 | +5.02(+5.86%) |
Mar 27, 2020 | 88.64 | 88.73 | 85.28 | 85.53 | 1,014,223 | -5.01(-5.53%) |
Mar 26, 2020 | 88.66 | 91.35 | 87.30 | 90.53 | 1,401,091 | +2.79(+3.18%) |
Mar 25, 2020 | 87.96 | 89.99 | 83.02 | 87.74 | 2,033,087 | -0.83(-0.94%) |
Mar 24, 2020 | 82.04 | 88.62 | 81.26 | 88.57 | 932,605 | +9.87(+12.54%) |
Mar 23, 2020 | 83.93 | 83.93 | 76.50 | 78.70 | 1,334,911 | -6.08(-7.17%) |
Mar 20, 2020 | 87.65 | 91.23 | 83.88 | 84.78 | 1,232,849 | -2.49(-2.86%) |
Mar 19, 2020 | 93.48 | 93.66 | 86.43 | 87.27 | 1,427,001 | -6.97(-7.39%) |
Mar 18, 2020 | 92.95 | 97.86 | 89.47 | 94.24 | 1,630,164 | -3.66(-3.74%) |
Mar 17, 2020 | 94.91 | 100.07 | 91.19 | 97.90 | 2,293,961 | +4.85(+5.21%) |
Mar 16, 2020 | 86.25 | 96.60 | 85.37 | 93.06 | 1,664,442 | -3.78(-3.91%) |
Mar 13, 2020 | 93.04 | 96.89 | 88.84 | 96.84 | 2,021,272 | +7.44(+8.33%) |
Mar 12, 2020 | 84.99 | 92.56 | 84.49 | 89.39 | 2,898,368 | -1.33(-1.46%) |
Mar 11, 2020 | 90.01 | 91.78 | 88.56 | 90.72 | 1,740,188 | -1.69(-1.83%) |
Mar 10, 2020 | 87.88 | 93.11 | 87.13 | 92.41 | 2,050,899 | +7.40(+8.71%) |
Mar 09, 2020 | 87.04 | 88.92 | 84.75 | 85.01 | 1,336,880 | -8.21(-8.81%) |
Mar 06, 2020 | 91.10 | 93.80 | 88.75 | 93.22 | 1,380,199 | -0.96(-1.02%) |
Mar 05, 2020 | 96.19 | 96.86 | 92.60 | 94.18 | 1,182,684 | -4.42(-4.48%) |
Mar 04, 2020 | 97.07 | 98.65 | 95.72 | 98.60 | 1,265,783 | +3.37(+3.54%) |
Mar 03, 2020 | 98.93 | 99.13 | 94.87 | 95.23 | 2,677,357 | -3.46(-3.51%) |