Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.86 | 112.85 | 110.10 | 112.54 | 11,999,944 | -0.27(-0.24%) |
May 28, 2020 | 114.17 | 115.01 | 110.88 | 112.81 | 9,356,876 | -0.96(-0.84%) |
May 27, 2020 | 110.78 | 113.78 | 110.31 | 113.77 | 8,416,993 | +4.37(+3.99%) |
May 26, 2020 | 108.22 | 110.05 | 107.33 | 109.40 | 6,416,628 | +4.06(+3.85%) |
May 22, 2020 | 104.84 | 105.49 | 104.02 | 105.35 | 3,699,818 | +0.45(+0.43%) |
May 21, 2020 | 106.28 | 106.93 | 104.56 | 104.89 | 3,876,687 | -1.90(-1.78%) |
May 20, 2020 | 106.93 | 108.04 | 106.19 | 106.79 | 4,804,176 | +0.93(+0.88%) |
May 19, 2020 | 105.95 | 108.20 | 105.14 | 105.87 | 5,690,074 | -0.64(-0.60%) |
May 18, 2020 | 102.14 | 106.82 | 101.68 | 106.50 | 8,434,656 | +7.55(+7.63%) |
May 15, 2020 | 95.98 | 99.08 | 95.75 | 98.95 | 14,175,037 | +1.93(+1.99%) |
May 14, 2020 | 96.32 | 97.14 | 93.55 | 97.03 | 8,263,284 | -0.09(-0.10%) |
May 13, 2020 | 100.39 | 100.41 | 96.32 | 97.12 | 6,730,914 | -3.85(-3.82%) |
May 12, 2020 | 104.56 | 105.04 | 100.92 | 100.97 | 4,244,119 | -3.00(-2.89%) |
May 11, 2020 | 105.47 | 105.57 | 103.88 | 103.97 | 4,252,645 | -1.98(-1.87%) |
May 08, 2020 | 104.94 | 106.43 | 104.44 | 105.96 | 3,041,432 | +1.98(+1.90%) |
May 07, 2020 | 105.38 | 105.49 | 103.38 | 103.98 | 3,925,725 | -0.33(-0.31%) |
May 06, 2020 | 105.44 | 105.72 | 104.16 | 104.31 | 3,039,170 | -0.88(-0.83%) |
May 05, 2020 | 106.94 | 107.02 | 104.95 | 105.19 | 3,179,289 | -0.69(-0.65%) |
May 04, 2020 | 105.98 | 105.99 | 104.21 | 105.88 | 3,125,077 | -0.14(-0.13%) |
May 01, 2020 | 106.52 | 107.05 | 105.40 | 106.02 | 4,102,009 | -2.37(-2.19%) |
Apr 30, 2020 | 110.10 | 110.55 | 108.27 | 108.39 | 5,139,706 | -3.10(-2.78%) |
Apr 29, 2020 | 113.11 | 114.31 | 110.71 | 111.49 | 5,586,023 | -0.96(-0.86%) |
Apr 28, 2020 | 114.18 | 116.35 | 110.73 | 112.45 | 11,621,564 | +2.83(+2.58%) |
Apr 27, 2020 | 105.59 | 110.22 | 105.52 | 109.63 | 6,506,215 | +4.74(+4.52%) |
Apr 24, 2020 | 103.58 | 105.12 | 102.96 | 104.88 | 3,150,195 | +1.91(+1.85%) |
Apr 23, 2020 | 103.16 | 105.30 | 102.66 | 102.98 | 3,623,507 | +0.51(+0.50%) |
Apr 22, 2020 | 102.28 | 103.08 | 101.11 | 102.46 | 3,854,909 | +1.41(+1.40%) |
Apr 21, 2020 | 101.49 | 101.86 | 100.24 | 101.05 | 3,267,576 | -1.46(-1.42%) |
Apr 20, 2020 | 103.28 | 104.90 | 102.49 | 102.51 | 4,054,056 | -1.99(-1.90%) |
Apr 17, 2020 | 105.19 | 105.95 | 103.31 | 104.50 | 7,558,870 | +1.11(+1.08%) |
Apr 16, 2020 | 103.65 | 104.49 | 102.19 | 103.38 | 5,839,553 | -0.19(-0.18%) |
Apr 15, 2020 | 105.73 | 105.99 | 103.38 | 103.57 | 4,265,868 | -3.55(-3.32%) |
Apr 14, 2020 | 106.75 | 107.72 | 105.63 | 107.12 | 4,650,615 | +2.67(+2.56%) |
Apr 13, 2020 | 105.24 | 106.01 | 103.67 | 104.45 | 3,703,060 | -0.98(-0.93%) |
Apr 09, 2020 | 105.92 | 106.83 | 104.55 | 105.44 | 6,705,447 | -0.86(-0.81%) |
Apr 08, 2020 | 103.97 | 106.82 | 102.68 | 106.30 | 4,302,366 | +3.13(+3.04%) |
Apr 07, 2020 | 105.24 | 107.48 | 103.02 | 103.17 | 7,703,796 | +2.78(+2.77%) |
Apr 06, 2020 | 98.36 | 100.78 | 97.68 | 100.39 | 7,901,023 | +4.93(+5.17%) |
Apr 03, 2020 | 97.04 | 98.06 | 94.82 | 95.46 | 5,029,155 | -2.94(-2.99%) |
Apr 02, 2020 | 94.44 | 98.61 | 94.25 | 98.40 | 5,592,752 | +3.40(+3.58%) |
Apr 01, 2020 | 94.18 | 96.92 | 93.47 | 94.99 | 5,294,972 | -2.40(-2.47%) |
Mar 31, 2020 | 96.81 | 99.49 | 96.80 | 97.40 | 5,066,078 | -0.88(-0.89%) |
Mar 30, 2020 | 94.36 | 98.47 | 93.51 | 98.27 | 5,422,614 | +3.21(+3.38%) |
Mar 27, 2020 | 94.77 | 97.80 | 93.40 | 95.06 | 5,973,961 | -2.10(-2.16%) |
Mar 26, 2020 | 93.19 | 97.30 | 93.19 | 97.16 | 9,415,571 | +3.31(+3.53%) |
Mar 25, 2020 | 95.00 | 96.10 | 90.47 | 93.85 | 10,850,104 | -0.84(-0.89%) |
Mar 24, 2020 | 87.25 | 95.21 | 86.33 | 94.69 | 13,049,264 | +10.60(+12.60%) |
Mar 23, 2020 | 91.44 | 91.61 | 81.37 | 84.10 | 11,116,464 | -5.01(-5.62%) |
Mar 20, 2020 | 98.51 | 99.34 | 87.55 | 89.11 | 13,439,907 | -9.00(-9.18%) |
Mar 19, 2020 | 98.25 | 100.02 | 94.84 | 98.11 | 8,922,318 | +0.35(+0.36%) |
Mar 18, 2020 | 91.65 | 99.44 | 91.60 | 97.76 | 9,610,260 | +1.84(+1.92%) |
Mar 17, 2020 | 94.14 | 97.58 | 92.47 | 95.92 | 9,158,903 | +2.52(+2.70%) |
Mar 16, 2020 | 92.65 | 96.68 | 91.33 | 93.40 | 10,427,420 | -7.68(-7.60%) |
Mar 13, 2020 | 100.61 | 101.09 | 93.47 | 101.09 | 9,222,828 | +5.78(+6.06%) |
Mar 12, 2020 | 99.86 | 101.11 | 92.99 | 95.31 | 11,514,113 | -9.75(-9.28%) |
Mar 11, 2020 | 106.83 | 106.83 | 104.50 | 105.05 | 6,656,729 | -4.32(-3.95%) |
Mar 10, 2020 | 106.32 | 109.43 | 103.37 | 109.38 | 7,919,716 | +6.59(+6.41%) |
Mar 09, 2020 | 104.59 | 106.64 | 102.42 | 102.78 | 11,483,199 | -6.84(-6.24%) |
Mar 06, 2020 | 106.73 | 110.40 | 105.50 | 109.63 | 10,028,457 | +1.60(+1.48%) |
Mar 05, 2020 | 107.59 | 110.13 | 106.70 | 108.03 | 8,248,401 | -1.83(-1.67%) |
Mar 04, 2020 | 104.90 | 109.88 | 104.16 | 109.86 | 8,090,718 | +6.24(+6.02%) |
Mar 03, 2020 | 108.76 | 109.88 | 103.06 | 103.63 | 11,624,214 | -5.55(-5.08%) |