Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.75 | 102.81 | 100.66 | 102.58 | 1,104,400 | +1.68(+1.67%) |
May 28, 2020 | 99.45 | 102.62 | 98.50 | 100.90 | 538,671 | +1.76(+1.78%) |
May 27, 2020 | 100.06 | 100.75 | 97.89 | 99.14 | 961,197 | -0.40(-0.40%) |
May 26, 2020 | 102.34 | 102.34 | 99.37 | 99.54 | 646,356 | -1.34(-1.33%) |
May 22, 2020 | 99.04 | 100.93 | 98.33 | 100.88 | 399,800 | +2.01(+2.03%) |
May 21, 2020 | 98.99 | 99.52 | 97.53 | 98.87 | 464,310 | +0.35(+0.36%) |
May 20, 2020 | 97.12 | 98.70 | 95.59 | 98.52 | 591,096 | +2.33(+2.42%) |
May 19, 2020 | 95.54 | 97.61 | 95.47 | 96.19 | 483,599 | +1.32(+1.39%) |
May 18, 2020 | 95.04 | 96.41 | 94.46 | 94.87 | 463,654 | +1.45(+1.55%) |
May 15, 2020 | 91.71 | 93.95 | 91.50 | 93.42 | 272,500 | +1.25(+1.36%) |
May 14, 2020 | 89.99 | 92.24 | 88.69 | 92.17 | 369,894 | +1.14(+1.25%) |
May 13, 2020 | 93.20 | 93.60 | 90.09 | 91.03 | 413,915 | -2.58(-2.76%) |
May 12, 2020 | 97.07 | 97.12 | 93.42 | 93.61 | 469,980 | -3.38(-3.48%) |
May 11, 2020 | 96.67 | 98.92 | 95.59 | 96.99 | 660,997 | -0.25(-0.26%) |
May 08, 2020 | 97.00 | 97.65 | 96.22 | 97.24 | 370,800 | +1.54(+1.61%) |
May 07, 2020 | 94.25 | 96.22 | 93.67 | 95.70 | 440,287 | +2.72(+2.93%) |
May 06, 2020 | 92.79 | 93.88 | 91.45 | 92.98 | 466,556 | +1.30(+1.42%) |
May 05, 2020 | 89.78 | 92.05 | 89.66 | 91.68 | 376,988 | +2.91(+3.28%) |
May 04, 2020 | 86.03 | 89.04 | 86.03 | 88.77 | 322,377 | +2.16(+2.49%) |
May 01, 2020 | 89.15 | 89.43 | 85.59 | 86.61 | 526,200 | -4.23(-4.66%) |
Apr 30, 2020 | 91.00 | 91.90 | 89.03 | 90.84 | 868,015 | +0.12(+0.13%) |
Apr 29, 2020 | 89.06 | 92.17 | 88.34 | 90.72 | 497,185 | +2.75(+3.13%) |
Apr 28, 2020 | 90.83 | 91.12 | 87.23 | 87.97 | 428,124 | -2.07(-2.30%) |
Apr 27, 2020 | 88.28 | 90.75 | 88.04 | 90.04 | 475,533 | +2.87(+3.29%) |
Apr 24, 2020 | 87.53 | 88.08 | 86.27 | 87.17 | 262,000 | +0.30(+0.35%) |
Apr 23, 2020 | 87.90 | 89.51 | 86.39 | 86.87 | 410,547 | -1.47(-1.66%) |
Apr 22, 2020 | 86.70 | 89.00 | 85.52 | 88.34 | 349,767 | +3.08(+3.61%) |
Apr 21, 2020 | 88.15 | 88.75 | 83.66 | 85.26 | 605,363 | -4.49(-5.00%) |
Apr 20, 2020 | 88.42 | 90.43 | 87.25 | 89.75 | 412,047 | +0.98(+1.10%) |
Apr 17, 2020 | 86.34 | 88.87 | 85.08 | 88.77 | 507,600 | +1.47(+1.68%) |
Apr 16, 2020 | 86.50 | 87.71 | 85.18 | 87.30 | 647,688 | +2.36(+2.78%) |
Apr 15, 2020 | 85.37 | 85.93 | 84.38 | 84.94 | 460,992 | -1.57(-1.81%) |
Apr 14, 2020 | 86.40 | 87.90 | 85.51 | 86.51 | 859,671 | +1.87(+2.21%) |
Apr 13, 2020 | 82.04 | 85.39 | 81.97 | 84.64 | 590,791 | +1.23(+1.47%) |
Apr 09, 2020 | 84.32 | 84.71 | 81.78 | 83.41 | 1,103,400 | +0.03(+0.04%) |
Apr 08, 2020 | 80.89 | 83.99 | 79.98 | 83.38 | 450,592 | +3.29(+4.11%) |
Apr 07, 2020 | 82.37 | 82.37 | 79.69 | 80.09 | 446,994 | -0.38(-0.47%) |
Apr 06, 2020 | 76.41 | 80.84 | 76.00 | 80.47 | 682,884 | +6.47(+8.74%) |
Apr 03, 2020 | 73.18 | 74.42 | 71.64 | 74.00 | 1,113,200 | +0.02(+0.03%) |
Apr 02, 2020 | 74.30 | 77.09 | 72.47 | 73.98 | 791,958 | -1.60(-2.12%) |
Apr 01, 2020 | 77.37 | 79.34 | 75.00 | 75.58 | 905,048 | -3.73(-4.70%) |
Mar 31, 2020 | 82.49 | 83.01 | 78.50 | 79.31 | 1,232,376 | -3.77(-4.54%) |
Mar 30, 2020 | 81.61 | 84.07 | 81.43 | 83.08 | 968,301 | +2.24(+2.77%) |
Mar 27, 2020 | 81.88 | 83.58 | 79.85 | 80.84 | 596,600 | -3.12(-3.72%) |
Mar 26, 2020 | 80.87 | 84.78 | 80.03 | 83.96 | 977,270 | +3.65(+4.54%) |
Mar 25, 2020 | 78.88 | 84.19 | 75.80 | 80.31 | 1,546,785 | +2.45(+3.15%) |
Mar 24, 2020 | 78.06 | 80.67 | 77.20 | 77.86 | 1,264,059 | +1.80(+2.37%) |
Mar 23, 2020 | 81.25 | 81.50 | 74.14 | 76.06 | 1,483,765 | -5.71(-6.98%) |
Mar 20, 2020 | 85.00 | 85.86 | 80.36 | 81.77 | 1,410,100 | -3.17(-3.73%) |
Mar 19, 2020 | 79.99 | 87.06 | 78.90 | 84.94 | 1,697,424 | +4.62(+5.75%) |
Mar 18, 2020 | 80.45 | 83.63 | 76.91 | 80.32 | 1,370,969 | -5.77(-6.70%) |
Mar 17, 2020 | 79.05 | 86.29 | 75.58 | 86.09 | 1,756,216 | +8.33(+10.71%) |
Mar 16, 2020 | 73.00 | 82.16 | 72.40 | 77.76 | 1,605,766 | -3.07(-3.80%) |
Mar 13, 2020 | 81.55 | 81.81 | 73.95 | 80.83 | 1,537,600 | +3.34(+4.31%) |
Mar 12, 2020 | 76.03 | 81.91 | 73.83 | 77.49 | 1,580,022 | -3.38(-4.18%) |
Mar 11, 2020 | 81.78 | 84.23 | 79.44 | 80.87 | 1,747,706 | -2.85(-3.40%) |
Mar 10, 2020 | 85.78 | 85.78 | 81.30 | 83.72 | 2,106,737 | +0.36(+0.43%) |
Mar 09, 2020 | 85.14 | 86.39 | 83.05 | 83.36 | 1,674,905 | -7.89(-8.65%) |
Mar 06, 2020 | 91.02 | 91.62 | 89.24 | 91.25 | 1,865,100 | -2.31(-2.47%) |
Mar 05, 2020 | 94.78 | 98.68 | 91.06 | 93.56 | 4,912,622 | -18.92(-16.82%) |
Mar 04, 2020 | 107.49 | 112.59 | 107.43 | 112.48 | 1,370,399 | +6.48(+6.11%) |
Mar 03, 2020 | 112.28 | 113.21 | 103.79 | 106.00 | 1,310,622 | -5.94(-5.31%) |