Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.75 | 116.51 | 114.39 | 115.99 | 1,041,345 | +0.77(+0.66%) |
May 28, 2020 | 116.01 | 117.02 | 114.41 | 115.22 | 959,101 | -0.62(-0.54%) |
May 27, 2020 | 111.91 | 115.85 | 111.08 | 115.84 | 1,316,173 | +4.83(+4.35%) |
May 26, 2020 | 109.51 | 111.15 | 108.53 | 111.02 | 1,360,859 | +5.89(+5.61%) |
May 22, 2020 | 102.71 | 105.23 | 101.84 | 105.12 | 870,487 | +2.28(+2.21%) |
May 21, 2020 | 102.14 | 103.31 | 101.50 | 102.84 | 661,876 | +1.07(+1.05%) |
May 20, 2020 | 100.64 | 102.65 | 100.51 | 101.78 | 593,972 | +2.84(+2.87%) |
May 19, 2020 | 98.79 | 101.35 | 98.76 | 98.94 | 482,961 | -0.54(-0.55%) |
May 18, 2020 | 98.37 | 100.20 | 97.59 | 99.48 | 675,961 | +4.36(+4.59%) |
May 15, 2020 | 94.31 | 96.07 | 93.84 | 95.12 | 873,582 | -0.53(-0.56%) |
May 14, 2020 | 93.46 | 95.93 | 92.37 | 95.65 | 747,419 | +0.70(+0.73%) |
May 13, 2020 | 96.84 | 97.25 | 93.52 | 94.96 | 528,506 | -1.79(-1.85%) |
May 12, 2020 | 100.58 | 101.58 | 96.58 | 96.75 | 598,048 | -3.28(-3.27%) |
May 11, 2020 | 99.01 | 100.74 | 98.14 | 100.02 | 446,317 | -0.05(-0.05%) |
May 08, 2020 | 97.63 | 100.18 | 97.59 | 100.07 | 500,501 | +3.05(+3.15%) |
May 07, 2020 | 97.64 | 98.67 | 96.63 | 97.02 | 557,454 | +0.55(+0.57%) |
May 06, 2020 | 98.06 | 98.16 | 96.21 | 96.47 | 550,490 | -1.20(-1.23%) |
May 05, 2020 | 98.79 | 98.79 | 97.11 | 97.67 | 730,652 | +0.64(+0.66%) |
May 04, 2020 | 97.16 | 97.16 | 93.43 | 97.03 | 982,855 | -0.47(-0.48%) |
May 01, 2020 | 96.26 | 98.58 | 95.62 | 97.50 | 775,290 | -0.25(-0.25%) |
Apr 30, 2020 | 101.49 | 101.64 | 97.43 | 97.74 | 1,059,189 | -4.42(-4.32%) |
Apr 29, 2020 | 104.05 | 104.19 | 100.98 | 102.16 | 996,757 | +0.26(+0.26%) |
Apr 28, 2020 | 103.15 | 104.00 | 101.65 | 101.90 | 762,367 | +0.75(+0.74%) |
Apr 27, 2020 | 98.96 | 102.27 | 98.32 | 101.16 | 662,204 | +2.95(+3.00%) |
Apr 24, 2020 | 98.27 | 98.73 | 96.81 | 98.21 | 912,885 | +0.71(+0.72%) |
Apr 23, 2020 | 96.88 | 98.51 | 96.14 | 97.50 | 1,051,878 | +0.60(+0.62%) |
Apr 22, 2020 | 98.43 | 98.43 | 95.58 | 96.90 | 626,388 | +0.36(+0.37%) |
Apr 21, 2020 | 93.78 | 97.57 | 93.78 | 96.54 | 788,182 | -0.98(-1.00%) |
Apr 20, 2020 | 102.59 | 103.66 | 97.25 | 97.52 | 1,071,078 | -6.47(-6.22%) |
Apr 17, 2020 | 102.47 | 104.53 | 101.50 | 103.99 | 962,750 | +3.70(+3.69%) |
Apr 16, 2020 | 97.03 | 100.64 | 96.18 | 100.28 | 1,237,843 | +2.83(+2.91%) |
Apr 15, 2020 | 96.93 | 98.87 | 94.34 | 97.45 | 1,658,889 | +2.83(+2.99%) |
Apr 14, 2020 | 93.63 | 96.19 | 93.02 | 94.62 | 1,786,205 | +2.86(+3.12%) |
Apr 13, 2020 | 95.97 | 95.98 | 91.23 | 91.76 | 937,131 | -4.12(-4.29%) |
Apr 09, 2020 | 96.87 | 99.60 | 94.26 | 95.88 | 1,055,446 | +0.35(+0.36%) |
Apr 08, 2020 | 95.89 | 96.46 | 94.77 | 95.53 | 1,127,127 | +0.37(+0.39%) |
Apr 07, 2020 | 96.38 | 97.74 | 94.00 | 95.16 | 1,730,219 | +1.47(+1.57%) |
Apr 06, 2020 | 89.87 | 94.45 | 88.99 | 93.69 | 1,245,986 | +6.93(+7.99%) |
Apr 03, 2020 | 87.37 | 88.97 | 85.73 | 86.76 | 875,021 | -1.08(-1.23%) |
Apr 02, 2020 | 86.25 | 88.34 | 85.09 | 87.85 | 941,475 | +0.37(+0.42%) |
Apr 01, 2020 | 85.94 | 90.05 | 85.11 | 87.48 | 837,115 | -1.67(-1.88%) |
Mar 31, 2020 | 89.34 | 91.38 | 88.06 | 89.15 | 1,100,484 | -1.29(-1.42%) |
Mar 30, 2020 | 86.95 | 91.83 | 86.40 | 90.44 | 724,729 | +3.38(+3.89%) |
Mar 27, 2020 | 86.65 | 89.58 | 84.42 | 87.05 | 996,994 | -3.55(-3.92%) |
Mar 26, 2020 | 88.58 | 91.76 | 85.96 | 90.60 | 1,050,730 | +2.04(+2.30%) |
Mar 25, 2020 | 83.26 | 91.74 | 81.57 | 88.56 | 1,495,387 | +5.45(+6.56%) |
Mar 24, 2020 | 79.37 | 83.60 | 78.07 | 83.11 | 986,130 | +6.71(+8.78%) |
Mar 23, 2020 | 78.38 | 79.49 | 75.17 | 76.40 | 936,031 | -1.54(-1.97%) |
Mar 20, 2020 | 81.19 | 83.96 | 77.52 | 77.94 | 1,085,758 | -3.34(-4.11%) |
Mar 19, 2020 | 82.26 | 84.77 | 79.13 | 81.28 | 855,082 | -0.56(-0.69%) |
Mar 18, 2020 | 78.88 | 82.32 | 76.16 | 81.84 | 1,156,287 | -0.60(-0.73%) |
Mar 17, 2020 | 74.81 | 84.43 | 73.04 | 82.44 | 1,171,222 | +9.58(+13.15%) |
Mar 16, 2020 | 76.47 | 78.94 | 72.78 | 72.86 | 1,057,610 | -12.09(-14.23%) |
Mar 13, 2020 | 83.18 | 85.82 | 81.11 | 84.95 | 1,202,352 | +4.35(+5.40%) |
Mar 12, 2020 | 83.13 | 83.27 | 78.55 | 80.61 | 1,484,163 | -4.77(-5.58%) |
Mar 11, 2020 | 86.61 | 88.01 | 84.50 | 85.37 | 914,407 | -3.69(-4.15%) |
Mar 10, 2020 | 84.98 | 89.26 | 83.13 | 89.06 | 1,601,766 | +6.20(+7.48%) |
Mar 09, 2020 | 83.77 | 85.53 | 82.70 | 82.87 | 1,315,169 | -7.25(-8.04%) |
Mar 06, 2020 | 87.02 | 90.44 | 85.80 | 90.12 | 809,534 | +0.14(+0.15%) |
Mar 05, 2020 | 92.56 | 93.38 | 89.21 | 89.98 | 797,602 | -4.79(-5.06%) |
Mar 04, 2020 | 91.01 | 94.87 | 90.82 | 94.78 | 1,164,547 | +3.39(+3.71%) |
Mar 03, 2020 | 92.83 | 94.86 | 89.90 | 91.38 | 965,429 | -1.95(-2.09%) |