Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.40 | 113.25 | 111.29 | 112.06 | 65,122 | -1.35(-1.19%) |
May 28, 2020 | 116.64 | 116.64 | 113.23 | 113.42 | 58,463 | -1.79(-1.55%) |
May 27, 2020 | 115.48 | 115.48 | 112.06 | 115.21 | 109,380 | +4.31(+3.89%) |
May 26, 2020 | 109.48 | 111.91 | 109.44 | 110.89 | 49,409 | +5.46(+5.18%) |
May 22, 2020 | 106.08 | 106.08 | 104.63 | 105.43 | 57,076 | -0.51(-0.48%) |
May 21, 2020 | 106.63 | 107.19 | 105.54 | 105.94 | 196,734 | -0.89(-0.84%) |
May 20, 2020 | 106.27 | 107.32 | 106.27 | 106.84 | 170,418 | +2.68(+2.58%) |
May 19, 2020 | 106.17 | 106.96 | 104.15 | 104.15 | 56,955 | -2.38(-2.23%) |
May 18, 2020 | 104.70 | 107.12 | 104.37 | 106.53 | 133,820 | +5.69(+5.64%) |
May 15, 2020 | 100.24 | 101.37 | 100.16 | 100.84 | 164,791 | -0.46(-0.45%) |
May 14, 2020 | 96.64 | 101.30 | 95.82 | 101.30 | 82,262 | +3.04(+3.09%) |
May 13, 2020 | 100.79 | 100.79 | 97.41 | 98.26 | 97,630 | -3.02(-2.98%) |
May 12, 2020 | 105.02 | 105.15 | 101.25 | 101.28 | 1,717,873 | -3.19(-3.05%) |
May 11, 2020 | 105.29 | 105.29 | 104.09 | 104.47 | 39,957 | -2.09(-1.96%) |
May 08, 2020 | 105.95 | 106.70 | 105.59 | 106.56 | 53,535 | +2.30(+2.21%) |
May 07, 2020 | 103.34 | 106.05 | 103.34 | 104.25 | 91,402 | +2.33(+2.29%) |
May 06, 2020 | 104.38 | 104.52 | 101.92 | 101.92 | 73,952 | -1.64(-1.58%) |
May 05, 2020 | 105.42 | 105.92 | 103.48 | 103.56 | 68,068 | +0.12(+0.12%) |
May 04, 2020 | 102.43 | 103.65 | 101.38 | 103.44 | 123,300 | -0.53(-0.51%) |
May 01, 2020 | 104.53 | 105.37 | 103.57 | 103.97 | 47,205 | -3.53(-3.29%) |
Apr 30, 2020 | 108.92 | 108.99 | 106.98 | 107.51 | 98,791 | -3.21(-2.90%) |
Apr 29, 2020 | 109.86 | 111.46 | 109.21 | 110.71 | 47,079 | +4.72(+4.46%) |
Apr 28, 2020 | 107.75 | 108.68 | 105.53 | 105.99 | 97,869 | +0.97(+0.92%) |
Apr 27, 2020 | 101.79 | 105.28 | 101.79 | 105.02 | 57,326 | +4.49(+4.47%) |
Apr 24, 2020 | 100.34 | 101.01 | 98.72 | 100.53 | 39,159 | +1.47(+1.49%) |
Apr 23, 2020 | 99.45 | 101.10 | 99.05 | 99.05 | 137,192 | +0.09(+0.09%) |
Apr 22, 2020 | 99.64 | 99.83 | 98.77 | 98.96 | 63,511 | +1.49(+1.53%) |
Apr 21, 2020 | 98.03 | 99.01 | 97.12 | 97.47 | 81,230 | -3.16(-3.14%) |
Apr 20, 2020 | 100.64 | 102.47 | 99.60 | 100.63 | 84,436 | -2.09(-2.03%) |
Apr 17, 2020 | 100.95 | 102.98 | 100.34 | 102.72 | 186,892 | +5.91(+6.10%) |
Apr 16, 2020 | 99.21 | 99.21 | 95.96 | 96.81 | 55,776 | -2.26(-2.28%) |
Apr 15, 2020 | 99.95 | 99.97 | 98.66 | 99.06 | 70,941 | -4.86(-4.67%) |
Apr 14, 2020 | 106.91 | 106.91 | 102.34 | 103.92 | 149,271 | +0.04(+0.04%) |
Apr 13, 2020 | 108.14 | 108.14 | 102.96 | 103.88 | 103,736 | -4.02(-3.72%) |
Apr 09, 2020 | 106.01 | 109.14 | 105.47 | 107.90 | 109,324 | +4.90(+4.76%) |
Apr 08, 2020 | 100.38 | 103.56 | 99.11 | 103.00 | 91,348 | +4.38(+4.44%) |
Apr 07, 2020 | 102.89 | 103.92 | 98.61 | 98.61 | 154,450 | +0.75(+0.77%) |
Apr 06, 2020 | 94.58 | 98.61 | 94.58 | 97.86 | 123,290 | +7.86(+8.73%) |
Apr 03, 2020 | 91.57 | 92.76 | 88.87 | 90.00 | 444,378 | -2.35(-2.54%) |
Apr 02, 2020 | 89.27 | 92.69 | 89.10 | 92.35 | 90,171 | +2.62(+2.92%) |
Apr 01, 2020 | 90.88 | 91.53 | 88.95 | 89.73 | 130,407 | -5.97(-6.23%) |
Mar 31, 2020 | 98.40 | 99.13 | 95.10 | 95.70 | 192,946 | -3.27(-3.31%) |
Mar 30, 2020 | 97.43 | 99.16 | 95.50 | 98.97 | 139,327 | +1.66(+1.70%) |
Mar 27, 2020 | 97.54 | 100.18 | 95.53 | 97.31 | 251,585 | -4.08(-4.03%) |
Mar 26, 2020 | 96.17 | 101.94 | 96.17 | 101.39 | 493,175 | +6.42(+6.76%) |
Mar 25, 2020 | 93.54 | 98.71 | 90.06 | 94.97 | 371,328 | +3.65(+3.99%) |
Mar 24, 2020 | 85.18 | 91.57 | 85.18 | 91.32 | 193,490 | +10.93(+13.60%) |
Mar 23, 2020 | 84.83 | 85.11 | 79.94 | 80.39 | 186,300 | -5.80(-6.73%) |
Mar 20, 2020 | 91.34 | 91.76 | 85.47 | 86.19 | 131,460 | -3.65(-4.07%) |
Mar 19, 2020 | 85.69 | 91.94 | 82.16 | 89.84 | 112,829 | +1.67(+1.89%) |
Mar 18, 2020 | 88.72 | 90.29 | 83.34 | 88.18 | 151,991 | -7.77(-8.10%) |
Mar 17, 2020 | 93.05 | 97.48 | 89.18 | 95.95 | 186,161 | +5.00(+5.50%) |
Mar 16, 2020 | 90.18 | 98.10 | 87.48 | 90.95 | 305,797 | -15.17(-14.30%) |
Mar 13, 2020 | 100.56 | 106.28 | 96.52 | 106.11 | 181,514 | +12.27(+13.07%) |
Mar 12, 2020 | 95.37 | 101.75 | 92.50 | 93.85 | 260,849 | -10.56(-10.12%) |
Mar 11, 2020 | 107.10 | 108.11 | 102.89 | 104.41 | 131,912 | -6.37(-5.75%) |
Mar 10, 2020 | 108.62 | 110.79 | 104.22 | 110.79 | 104,562 | +7.18(+6.93%) |
Mar 09, 2020 | 105.13 | 108.93 | 102.74 | 103.61 | 284,779 | -13.28(-11.36%) |
Mar 06, 2020 | 115.87 | 118.48 | 114.66 | 116.89 | 156,973 | -4.28(-3.53%) |
Mar 05, 2020 | 123.11 | 123.68 | 120.05 | 121.17 | 122,878 | -5.86(-4.62%) |
Mar 04, 2020 | 125.52 | 127.22 | 122.95 | 127.04 | 623,679 | +3.63(+2.94%) |
Mar 03, 2020 | 128.59 | 129.80 | 122.48 | 123.41 | 232,098 | -4.98(-3.88%) |