Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.56 | 104.92 | 101.23 | 103.45 | 920,994 | -1.77(-1.68%) |
May 28, 2020 | 109.75 | 109.75 | 104.35 | 105.21 | 479,741 | -3.12(-2.88%) |
May 27, 2020 | 106.36 | 109.00 | 104.96 | 108.33 | 585,023 | +3.97(+3.81%) |
May 26, 2020 | 105.68 | 107.64 | 103.86 | 104.36 | 785,269 | +2.17(+2.12%) |
May 22, 2020 | 103.89 | 104.08 | 99.28 | 102.19 | 582,565 | -1.37(-1.33%) |
May 21, 2020 | 100.85 | 104.13 | 99.99 | 103.56 | 728,665 | +2.25(+2.22%) |
May 20, 2020 | 99.58 | 101.97 | 98.38 | 101.32 | 737,679 | +2.72(+2.76%) |
May 19, 2020 | 97.51 | 100.44 | 95.53 | 98.60 | 602,178 | +0.37(+0.38%) |
May 18, 2020 | 94.39 | 99.30 | 94.39 | 98.23 | 921,157 | +7.36(+8.10%) |
May 15, 2020 | 89.41 | 91.81 | 88.79 | 90.87 | 451,679 | +1.13(+1.26%) |
May 14, 2020 | 88.65 | 89.93 | 85.00 | 89.74 | 641,963 | -0.31(-0.35%) |
May 13, 2020 | 91.32 | 92.28 | 88.38 | 90.06 | 555,337 | -1.69(-1.84%) |
May 12, 2020 | 97.30 | 98.33 | 91.74 | 91.74 | 580,209 | -4.86(-5.03%) |
May 11, 2020 | 98.88 | 98.88 | 95.87 | 96.60 | 431,112 | -3.52(-3.52%) |
May 08, 2020 | 96.79 | 100.40 | 96.02 | 100.12 | 548,519 | +5.42(+5.73%) |
May 07, 2020 | 95.25 | 98.10 | 94.48 | 94.70 | 548,090 | +0.91(+0.97%) |
May 06, 2020 | 100.24 | 100.60 | 93.47 | 93.78 | 702,539 | -6.18(-6.18%) |
May 05, 2020 | 98.39 | 102.50 | 98.39 | 99.96 | 622,727 | +3.40(+3.53%) |
May 04, 2020 | 95.85 | 97.26 | 93.82 | 96.56 | 764,389 | -0.71(-0.73%) |
May 01, 2020 | 101.02 | 101.69 | 95.75 | 97.27 | 765,133 | -6.42(-6.19%) |
Apr 30, 2020 | 105.72 | 106.83 | 103.58 | 103.68 | 852,757 | -4.75(-4.38%) |
Apr 29, 2020 | 104.37 | 111.36 | 103.97 | 108.43 | 719,948 | +5.06(+4.90%) |
Apr 28, 2020 | 101.42 | 106.37 | 99.70 | 103.37 | 1,291,407 | +0.28(+0.28%) |
Apr 27, 2020 | 101.19 | 104.41 | 100.77 | 103.08 | 719,631 | +3.36(+3.37%) |
Apr 24, 2020 | 100.09 | 101.04 | 97.55 | 99.72 | 489,294 | +0.44(+0.44%) |
Apr 23, 2020 | 97.13 | 101.31 | 96.14 | 99.28 | 506,694 | +3.04(+3.16%) |
Apr 22, 2020 | 98.41 | 100.11 | 96.13 | 96.24 | 652,187 | +0.31(+0.33%) |
Apr 21, 2020 | 97.41 | 101.35 | 95.71 | 95.92 | 705,701 | -4.82(-4.78%) |
Apr 20, 2020 | 103.06 | 104.15 | 100.32 | 100.74 | 678,175 | -5.00(-4.73%) |
Apr 17, 2020 | 103.40 | 106.41 | 102.58 | 105.74 | 570,435 | +6.00(+6.02%) |
Apr 16, 2020 | 101.15 | 101.92 | 97.11 | 99.74 | 462,726 | -1.39(-1.38%) |
Apr 15, 2020 | 100.38 | 102.70 | 99.55 | 101.13 | 612,720 | -4.38(-4.15%) |
Apr 14, 2020 | 101.04 | 105.67 | 100.55 | 105.51 | 559,689 | +6.70(+6.78%) |
Apr 13, 2020 | 101.42 | 102.14 | 96.54 | 98.81 | 682,055 | -3.72(-3.63%) |
Apr 09, 2020 | 105.95 | 108.48 | 101.50 | 102.53 | 790,617 | -2.43(-2.32%) |
Apr 08, 2020 | 97.78 | 107.97 | 97.78 | 104.96 | 900,129 | +8.44(+8.74%) |
Apr 07, 2020 | 99.95 | 102.08 | 95.86 | 96.52 | 794,541 | +1.85(+1.96%) |
Apr 06, 2020 | 88.15 | 95.54 | 87.58 | 94.67 | 943,303 | +10.91(+13.02%) |
Apr 03, 2020 | 86.62 | 88.05 | 81.70 | 83.76 | 582,871 | -3.27(-3.75%) |
Apr 02, 2020 | 83.81 | 92.85 | 83.25 | 87.02 | 984,076 | +0.78(+0.90%) |
Apr 01, 2020 | 92.13 | 93.96 | 84.78 | 86.25 | 1,056,750 | -10.95(-11.26%) |
Mar 31, 2020 | 98.82 | 100.69 | 94.46 | 97.20 | 1,508,092 | -1.03(-1.05%) |
Mar 30, 2020 | 87.51 | 98.50 | 87.00 | 98.23 | 1,426,424 | +10.93(+12.52%) |
Mar 27, 2020 | 87.26 | 90.38 | 84.58 | 87.30 | 1,402,235 | -2.80(-3.10%) |
Mar 26, 2020 | 88.24 | 96.11 | 85.40 | 90.10 | 1,805,182 | +3.82(+4.42%) |
Mar 25, 2020 | 77.49 | 91.73 | 74.86 | 86.28 | 2,105,956 | +9.60(+12.53%) |
Mar 24, 2020 | 75.40 | 77.43 | 71.74 | 76.68 | 1,868,251 | +6.20(+8.80%) |
Mar 23, 2020 | 73.74 | 79.67 | 69.68 | 70.48 | 1,760,796 | -3.51(-4.75%) |
Mar 20, 2020 | 85.10 | 88.74 | 72.15 | 73.99 | 1,902,335 | -9.24(-11.10%) |
Mar 19, 2020 | 65.40 | 84.03 | 63.96 | 83.23 | 2,297,483 | +16.82(+25.34%) |
Mar 18, 2020 | 73.83 | 73.85 | 64.76 | 66.40 | 1,719,627 | -12.82(-16.18%) |
Mar 17, 2020 | 81.86 | 83.26 | 76.01 | 79.23 | 1,598,325 | -0.92(-1.15%) |
Mar 16, 2020 | 93.82 | 95.20 | 80.13 | 80.15 | 1,080,390 | -22.95(-22.26%) |
Mar 13, 2020 | 103.24 | 103.96 | 95.73 | 103.09 | 1,044,643 | +5.19(+5.30%) |
Mar 12, 2020 | 100.41 | 102.56 | 96.16 | 97.90 | 1,618,431 | -10.14(-9.39%) |
Mar 11, 2020 | 114.26 | 114.32 | 105.75 | 108.05 | 838,880 | -9.24(-7.88%) |
Mar 10, 2020 | 115.40 | 117.70 | 111.69 | 117.29 | 906,646 | +4.88(+4.34%) |
Mar 09, 2020 | 118.67 | 118.67 | 110.94 | 112.41 | 1,064,981 | -11.16(-9.03%) |
Mar 06, 2020 | 121.01 | 124.19 | 119.66 | 123.58 | 985,418 | -1.57(-1.25%) |
Mar 05, 2020 | 125.22 | 126.60 | 122.28 | 125.15 | 906,716 | -4.06(-3.14%) |
Mar 04, 2020 | 127.14 | 130.06 | 126.24 | 129.21 | 1,112,988 | +6.25(+5.08%) |
Mar 03, 2020 | 128.75 | 132.11 | 122.35 | 122.96 | 1,113,816 | -6.36(-4.92%) |