Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.42 | 113.27 | 111.31 | 112.09 | 65,109 | -1.35(-1.19%) |
May 28, 2020 | 116.66 | 116.66 | 113.25 | 113.44 | 58,451 | -1.79(-1.55%) |
May 27, 2020 | 115.50 | 115.50 | 112.08 | 115.23 | 109,358 | +4.32(+3.89%) |
May 26, 2020 | 109.50 | 111.93 | 109.46 | 110.91 | 49,399 | +5.46(+5.18%) |
May 22, 2020 | 106.10 | 106.10 | 104.65 | 105.45 | 57,064 | -0.51(-0.48%) |
May 21, 2020 | 106.65 | 107.21 | 105.56 | 105.96 | 196,696 | -0.89(-0.84%) |
May 20, 2020 | 106.29 | 107.34 | 106.29 | 106.86 | 170,385 | +2.69(+2.58%) |
May 19, 2020 | 106.19 | 106.98 | 104.17 | 104.17 | 56,944 | -2.38(-2.23%) |
May 18, 2020 | 104.72 | 107.14 | 104.39 | 106.55 | 133,794 | +5.69(+5.64%) |
May 15, 2020 | 100.26 | 101.39 | 100.18 | 100.86 | 164,759 | -0.46(-0.45%) |
May 14, 2020 | 96.66 | 101.32 | 95.84 | 101.32 | 82,246 | +3.04(+3.09%) |
May 13, 2020 | 100.81 | 100.81 | 97.43 | 98.28 | 97,611 | -3.02(-2.98%) |
May 12, 2020 | 105.04 | 105.17 | 101.27 | 101.30 | 1,717,538 | -3.19(-3.05%) |
May 11, 2020 | 105.31 | 105.31 | 104.11 | 104.49 | 39,949 | -2.09(-1.96%) |
May 08, 2020 | 105.97 | 106.73 | 105.61 | 106.58 | 53,525 | +2.30(+2.21%) |
May 07, 2020 | 103.36 | 106.07 | 103.36 | 104.27 | 91,384 | +2.33(+2.29%) |
May 06, 2020 | 104.40 | 104.53 | 101.94 | 101.94 | 73,937 | -1.64(-1.58%) |
May 05, 2020 | 105.44 | 105.94 | 103.50 | 103.58 | 68,055 | +0.12(+0.12%) |
May 04, 2020 | 102.45 | 103.67 | 101.39 | 103.46 | 123,276 | -0.53(-0.51%) |
May 01, 2020 | 104.55 | 105.39 | 103.59 | 104.00 | 47,196 | -3.53(-3.29%) |
Apr 30, 2020 | 108.94 | 109.01 | 107.00 | 107.53 | 98,771 | -3.21(-2.90%) |
Apr 29, 2020 | 109.89 | 111.48 | 109.23 | 110.73 | 47,070 | +4.73(+4.46%) |
Apr 28, 2020 | 107.77 | 108.70 | 105.55 | 106.01 | 97,850 | +0.97(+0.92%) |
Apr 27, 2020 | 101.81 | 105.30 | 101.81 | 105.04 | 57,314 | +4.49(+4.47%) |
Apr 24, 2020 | 100.36 | 101.03 | 98.74 | 100.55 | 39,151 | +1.47(+1.49%) |
Apr 23, 2020 | 99.47 | 101.12 | 99.07 | 99.07 | 137,166 | +0.09(+0.09%) |
Apr 22, 2020 | 99.66 | 99.85 | 98.79 | 98.98 | 63,498 | +1.49(+1.53%) |
Apr 21, 2020 | 98.05 | 99.03 | 97.14 | 97.49 | 81,214 | -3.16(-3.14%) |
Apr 20, 2020 | 100.66 | 102.49 | 99.62 | 100.65 | 84,419 | -2.09(-2.03%) |
Apr 17, 2020 | 100.97 | 103.00 | 100.36 | 102.74 | 186,855 | +5.91(+6.10%) |
Apr 16, 2020 | 99.23 | 99.23 | 95.98 | 96.83 | 55,766 | -2.26(-2.28%) |
Apr 15, 2020 | 99.97 | 99.99 | 98.68 | 99.08 | 70,927 | -4.86(-4.67%) |
Apr 14, 2020 | 106.93 | 106.93 | 102.36 | 103.94 | 149,242 | +0.04(+0.04%) |
Apr 13, 2020 | 108.16 | 108.16 | 102.98 | 103.90 | 103,716 | -4.02(-3.72%) |
Apr 09, 2020 | 106.03 | 109.16 | 105.50 | 107.92 | 109,303 | +4.90(+4.76%) |
Apr 08, 2020 | 100.40 | 103.58 | 99.13 | 103.02 | 91,330 | +4.38(+4.44%) |
Apr 07, 2020 | 102.91 | 103.94 | 98.63 | 98.63 | 154,420 | +0.76(+0.77%) |
Apr 06, 2020 | 94.60 | 98.63 | 94.60 | 97.88 | 123,266 | +7.86(+8.73%) |
Apr 03, 2020 | 91.59 | 92.78 | 88.89 | 90.02 | 444,291 | -2.35(-2.54%) |
Apr 02, 2020 | 89.28 | 92.70 | 89.12 | 92.37 | 90,154 | +2.62(+2.92%) |
Apr 01, 2020 | 90.90 | 91.55 | 88.97 | 89.75 | 130,381 | -5.97(-6.23%) |
Mar 31, 2020 | 98.42 | 99.15 | 95.12 | 95.72 | 192,908 | -3.27(-3.31%) |
Mar 30, 2020 | 97.45 | 99.18 | 95.52 | 98.99 | 139,300 | +1.66(+1.71%) |
Mar 27, 2020 | 97.56 | 100.20 | 95.55 | 97.33 | 251,536 | -4.08(-4.03%) |
Mar 26, 2020 | 96.19 | 101.96 | 96.19 | 101.41 | 493,079 | +6.42(+6.76%) |
Mar 25, 2020 | 93.56 | 98.73 | 90.08 | 94.99 | 371,256 | +3.65(+3.99%) |
Mar 24, 2020 | 85.20 | 91.59 | 85.20 | 91.34 | 193,453 | +10.94(+13.60%) |
Mar 23, 2020 | 84.85 | 85.13 | 79.95 | 80.41 | 186,264 | -5.80(-6.73%) |
Mar 20, 2020 | 91.36 | 91.78 | 85.49 | 86.21 | 131,434 | -3.65(-4.07%) |
Mar 19, 2020 | 85.71 | 91.96 | 82.17 | 89.86 | 112,807 | +1.67(+1.89%) |
Mar 18, 2020 | 88.73 | 90.31 | 83.36 | 88.20 | 151,961 | -7.77(-8.10%) |
Mar 17, 2020 | 93.06 | 97.49 | 89.20 | 95.97 | 186,124 | +5.01(+5.50%) |
Mar 16, 2020 | 90.20 | 98.11 | 87.49 | 90.96 | 305,737 | -15.17(-14.30%) |
Mar 13, 2020 | 100.58 | 106.30 | 96.54 | 106.14 | 181,479 | +12.27(+13.07%) |
Mar 12, 2020 | 95.39 | 101.77 | 92.52 | 93.87 | 260,798 | -10.57(-10.12%) |
Mar 11, 2020 | 107.12 | 108.13 | 102.91 | 104.43 | 131,886 | -6.37(-5.75%) |
Mar 10, 2020 | 108.64 | 110.81 | 104.24 | 110.81 | 104,542 | +7.18(+6.93%) |
Mar 09, 2020 | 105.15 | 108.95 | 102.76 | 103.63 | 284,723 | -13.28(-11.36%) |
Mar 06, 2020 | 115.90 | 118.51 | 114.69 | 116.91 | 156,943 | -4.28(-3.53%) |
Mar 05, 2020 | 123.13 | 123.70 | 120.07 | 121.20 | 122,854 | -5.87(-4.62%) |
Mar 04, 2020 | 125.55 | 127.25 | 122.97 | 127.06 | 623,558 | +3.63(+2.94%) |
Mar 03, 2020 | 128.62 | 129.83 | 122.51 | 123.44 | 232,053 | -4.98(-3.88%) |