Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.82 | 106.86 | 103.83 | 106.29 | 1,262,986 | +1.21(+1.15%) |
May 28, 2020 | 105.42 | 107.01 | 103.88 | 105.08 | 800,261 | -0.66(-0.63%) |
May 27, 2020 | 105.05 | 105.78 | 102.65 | 105.75 | 856,994 | +2.23(+2.16%) |
May 26, 2020 | 104.04 | 105.92 | 103.47 | 103.51 | 981,192 | +2.18(+2.15%) |
May 22, 2020 | 101.81 | 102.26 | 101.02 | 101.34 | 651,214 | -1.69(-1.64%) |
May 21, 2020 | 103.92 | 105.38 | 102.55 | 103.02 | 787,129 | -1.29(-1.24%) |
May 20, 2020 | 101.07 | 104.47 | 101.07 | 104.32 | 1,055,735 | +3.09(+3.06%) |
May 19, 2020 | 101.58 | 103.63 | 100.38 | 101.22 | 934,172 | -0.50(-0.49%) |
May 18, 2020 | 97.87 | 102.36 | 96.93 | 101.72 | 1,856,718 | +8.31(+8.89%) |
May 15, 2020 | 93.60 | 94.37 | 92.55 | 93.41 | 1,348,649 | -1.80(-1.90%) |
May 14, 2020 | 90.99 | 95.34 | 89.53 | 95.22 | 1,139,290 | +1.61(+1.72%) |
May 13, 2020 | 96.45 | 98.15 | 92.16 | 93.60 | 1,003,267 | -3.79(-3.89%) |
May 12, 2020 | 100.64 | 101.54 | 97.37 | 97.39 | 899,226 | -2.86(-2.85%) |
May 11, 2020 | 102.16 | 102.48 | 100.25 | 100.25 | 807,048 | -3.41(-3.29%) |
May 08, 2020 | 103.19 | 104.89 | 102.70 | 103.66 | 611,394 | +1.79(+1.75%) |
May 07, 2020 | 101.68 | 103.99 | 100.25 | 101.87 | 938,979 | -0.09(-0.09%) |
May 06, 2020 | 105.64 | 106.30 | 99.95 | 101.97 | 1,391,471 | -3.08(-2.93%) |
May 05, 2020 | 102.98 | 106.01 | 102.79 | 105.04 | 851,708 | +1.72(+1.66%) |
May 04, 2020 | 101.44 | 103.47 | 99.76 | 103.33 | 758,693 | +1.31(+1.28%) |
May 01, 2020 | 103.35 | 103.80 | 101.41 | 102.02 | 862,277 | -3.80(-3.59%) |
Apr 30, 2020 | 105.94 | 106.19 | 104.05 | 105.82 | 1,198,309 | -0.47(-0.44%) |
Apr 29, 2020 | 104.26 | 107.10 | 103.55 | 106.28 | 1,034,569 | +3.98(+3.89%) |
Apr 28, 2020 | 103.73 | 104.16 | 101.41 | 102.30 | 1,064,574 | +0.80(+0.79%) |
Apr 27, 2020 | 100.06 | 102.23 | 99.90 | 101.50 | 769,342 | +1.44(+1.44%) |
Apr 24, 2020 | 98.42 | 100.96 | 97.73 | 100.06 | 1,119,127 | +3.73(+3.88%) |
Apr 23, 2020 | 97.90 | 99.65 | 96.17 | 96.32 | 942,582 | -0.84(-0.86%) |
Apr 22, 2020 | 96.36 | 98.30 | 94.89 | 97.16 | 905,440 | +2.76(+2.93%) |
Apr 21, 2020 | 98.08 | 99.08 | 93.71 | 94.40 | 1,490,246 | -6.45(-6.40%) |
Apr 20, 2020 | 101.68 | 102.29 | 99.81 | 100.85 | 1,116,991 | -3.08(-2.96%) |
Apr 17, 2020 | 101.37 | 104.13 | 100.89 | 103.93 | 1,011,382 | +4.36(+4.38%) |
Apr 16, 2020 | 99.16 | 100.94 | 96.55 | 99.56 | 1,143,547 | +0.54(+0.55%) |
Apr 15, 2020 | 97.82 | 100.61 | 97.81 | 99.02 | 730,904 | -2.93(-2.88%) |
Apr 14, 2020 | 99.95 | 102.42 | 99.95 | 101.95 | 1,012,668 | +2.74(+2.76%) |
Apr 13, 2020 | 101.15 | 102.19 | 97.01 | 99.21 | 872,156 | -2.27(-2.24%) |
Apr 09, 2020 | 99.51 | 102.96 | 98.64 | 101.48 | 1,380,899 | +3.81(+3.90%) |
Apr 08, 2020 | 95.05 | 98.64 | 94.07 | 97.67 | 1,058,067 | +3.48(+3.69%) |
Apr 07, 2020 | 96.95 | 98.33 | 94.08 | 94.19 | 1,333,040 | +2.66(+2.91%) |
Apr 06, 2020 | 88.47 | 91.96 | 87.19 | 91.53 | 1,252,642 | +8.55(+10.30%) |
Apr 03, 2020 | 83.51 | 85.73 | 82.02 | 82.98 | 1,177,974 | -1.03(-1.23%) |
Apr 02, 2020 | 82.73 | 85.27 | 81.92 | 84.01 | 1,507,668 | -0.82(-0.97%) |
Apr 01, 2020 | 85.30 | 88.50 | 84.05 | 84.84 | 1,604,005 | -4.24(-4.76%) |
Mar 31, 2020 | 92.10 | 93.98 | 88.30 | 89.08 | 2,254,959 | -3.48(-3.76%) |
Mar 30, 2020 | 87.87 | 93.35 | 87.69 | 92.55 | 976,456 | +3.02(+3.37%) |
Mar 27, 2020 | 91.55 | 93.40 | 88.36 | 89.53 | 1,426,029 | -6.98(-7.23%) |
Mar 26, 2020 | 87.39 | 97.32 | 85.96 | 96.52 | 1,651,710 | +8.74(+9.96%) |
Mar 25, 2020 | 88.49 | 92.44 | 86.34 | 87.78 | 1,829,193 | -1.83(-2.05%) |
Mar 24, 2020 | 86.18 | 91.18 | 84.81 | 89.61 | 2,294,333 | +7.86(+9.61%) |
Mar 23, 2020 | 74.86 | 83.09 | 70.09 | 81.75 | 2,307,968 | +5.77(+7.59%) |
Mar 20, 2020 | 85.63 | 86.94 | 75.76 | 75.98 | 1,993,132 | -8.32(-9.87%) |
Mar 19, 2020 | 80.28 | 85.43 | 75.22 | 84.30 | 1,961,401 | +3.71(+4.60%) |
Mar 18, 2020 | 77.35 | 84.60 | 71.82 | 80.59 | 2,221,215 | -2.76(-3.31%) |
Mar 17, 2020 | 84.69 | 85.45 | 80.57 | 83.36 | 2,225,040 | +0.30(+0.36%) |
Mar 16, 2020 | 84.10 | 87.46 | 81.19 | 83.06 | 2,576,919 | -13.69(-14.15%) |
Mar 13, 2020 | 92.18 | 96.82 | 88.35 | 96.74 | 2,400,240 | +9.39(+10.75%) |
Mar 12, 2020 | 91.69 | 96.82 | 87.15 | 87.36 | 2,886,065 | -10.89(-11.08%) |
Mar 11, 2020 | 95.86 | 99.93 | 95.86 | 98.24 | 3,029,084 | -1.17(-1.17%) |
Mar 10, 2020 | 97.58 | 99.41 | 94.61 | 99.41 | 2,259,045 | +5.62(+5.99%) |
Mar 09, 2020 | 97.56 | 100.78 | 93.77 | 93.79 | 2,857,423 | -12.77(-11.98%) |
Mar 06, 2020 | 104.06 | 106.97 | 103.45 | 106.56 | 1,646,860 | -2.13(-1.96%) |
Mar 05, 2020 | 110.77 | 111.52 | 106.66 | 108.69 | 1,699,495 | -5.14(-4.51%) |
Mar 04, 2020 | 112.51 | 113.90 | 110.73 | 113.83 | 1,363,060 | +3.42(+3.10%) |
Mar 03, 2020 | 112.84 | 115.47 | 108.75 | 110.41 | 1,734,453 | -4.17(-3.64%) |