Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.09 | 106.43 | 104.53 | 104.84 | 871,565 | -1.98(-1.86%) |
May 28, 2020 | 109.08 | 109.48 | 106.22 | 106.83 | 1,143,993 | -1.10(-1.02%) |
May 27, 2020 | 105.36 | 108.00 | 103.55 | 107.93 | 2,224,682 | +6.56(+6.47%) |
May 26, 2020 | 100.18 | 101.84 | 97.78 | 101.37 | 1,851,226 | +4.73(+4.90%) |
May 22, 2020 | 98.49 | 98.85 | 95.44 | 96.64 | 1,047,407 | -0.76(-0.79%) |
May 21, 2020 | 97.58 | 99.11 | 96.41 | 97.40 | 992,852 | -0.48(-0.49%) |
May 20, 2020 | 95.84 | 98.79 | 95.50 | 97.89 | 1,530,952 | +2.32(+2.43%) |
May 19, 2020 | 97.69 | 97.91 | 95.26 | 95.56 | 962,839 | -2.10(-2.15%) |
May 18, 2020 | 96.03 | 98.62 | 95.59 | 97.66 | 1,335,446 | +4.99(+5.38%) |
May 15, 2020 | 93.50 | 94.89 | 92.10 | 92.68 | 2,152,547 | -0.76(-0.82%) |
May 14, 2020 | 88.33 | 94.80 | 85.47 | 93.44 | 1,938,671 | +3.68(+4.09%) |
May 13, 2020 | 94.34 | 96.91 | 89.51 | 89.76 | 1,513,902 | -5.48(-5.75%) |
May 12, 2020 | 94.17 | 96.09 | 93.93 | 95.24 | 1,330,358 | +1.56(+1.67%) |
May 11, 2020 | 96.33 | 96.33 | 91.27 | 93.68 | 2,090,380 | -3.86(-3.96%) |
May 08, 2020 | 100.33 | 100.95 | 96.97 | 97.54 | 1,264,058 | -1.03(-1.05%) |
May 07, 2020 | 97.43 | 100.66 | 96.79 | 98.57 | 1,105,678 | +1.80(+1.86%) |
May 06, 2020 | 106.91 | 107.40 | 96.24 | 96.77 | 1,846,807 | -7.46(-7.15%) |
May 05, 2020 | 108.64 | 110.10 | 103.82 | 104.22 | 1,452,307 | -3.56(-3.30%) |
May 04, 2020 | 105.01 | 108.10 | 103.86 | 107.78 | 1,200,228 | +1.01(+0.95%) |
May 01, 2020 | 106.98 | 108.01 | 104.06 | 106.77 | 1,019,933 | -2.21(-2.03%) |
Apr 30, 2020 | 111.11 | 111.11 | 108.04 | 108.98 | 1,308,592 | -3.55(-3.15%) |
Apr 29, 2020 | 109.31 | 113.71 | 108.79 | 112.53 | 1,533,014 | +5.67(+5.31%) |
Apr 28, 2020 | 106.84 | 110.16 | 106.70 | 106.86 | 1,258,508 | +2.40(+2.30%) |
Apr 27, 2020 | 99.99 | 105.24 | 99.99 | 104.45 | 1,373,859 | +6.03(+6.13%) |
Apr 24, 2020 | 99.51 | 100.31 | 97.35 | 98.43 | 1,597,539 | +0.80(+0.82%) |
Apr 23, 2020 | 101.53 | 102.12 | 97.15 | 97.62 | 2,374,283 | -3.57(-3.53%) |
Apr 22, 2020 | 104.17 | 104.70 | 100.52 | 101.19 | 924,057 | -1.06(-1.04%) |
Apr 21, 2020 | 101.64 | 103.32 | 100.89 | 102.25 | 1,107,509 | -1.93(-1.85%) |
Apr 20, 2020 | 106.39 | 107.94 | 103.61 | 104.18 | 1,397,292 | -3.89(-3.60%) |
Apr 17, 2020 | 105.38 | 108.51 | 104.33 | 108.07 | 1,247,161 | +5.59(+5.46%) |
Apr 16, 2020 | 105.79 | 106.16 | 101.34 | 102.48 | 1,771,507 | -3.81(-3.58%) |
Apr 15, 2020 | 104.96 | 106.32 | 102.82 | 106.29 | 1,720,284 | -2.21(-2.04%) |
Apr 14, 2020 | 107.22 | 108.91 | 105.13 | 108.50 | 1,253,557 | +2.93(+2.78%) |
Apr 13, 2020 | 109.86 | 110.73 | 104.56 | 105.56 | 1,579,544 | -3.54(-3.24%) |
Apr 09, 2020 | 111.22 | 120.08 | 108.58 | 109.10 | 2,870,616 | +0.12(+0.11%) |
Apr 08, 2020 | 104.34 | 109.36 | 102.25 | 108.98 | 1,225,716 | +4.87(+4.68%) |
Apr 07, 2020 | 104.01 | 109.83 | 103.44 | 104.11 | 1,659,514 | +4.58(+4.60%) |
Apr 06, 2020 | 98.38 | 100.58 | 97.72 | 99.53 | 2,070,534 | +3.82(+3.99%) |
Apr 03, 2020 | 103.16 | 103.92 | 90.78 | 95.70 | 2,061,324 | -7.80(-7.54%) |
Apr 02, 2020 | 104.02 | 106.96 | 100.63 | 103.51 | 2,764,806 | +0.17(+0.17%) |
Apr 01, 2020 | 100.52 | 108.69 | 99.32 | 103.34 | 2,711,940 | -0.92(-0.88%) |
Mar 31, 2020 | 97.06 | 109.21 | 95.03 | 104.25 | 3,029,956 | +5.99(+6.10%) |
Mar 30, 2020 | 95.68 | 98.63 | 92.80 | 98.26 | 1,072,170 | +2.56(+2.67%) |
Mar 27, 2020 | 95.19 | 99.47 | 93.80 | 95.70 | 1,805,175 | -2.90(-2.94%) |
Mar 26, 2020 | 92.84 | 99.36 | 92.41 | 98.61 | 1,505,117 | +6.25(+6.77%) |
Mar 25, 2020 | 81.98 | 96.48 | 81.08 | 92.36 | 2,272,671 | +9.94(+12.06%) |
Mar 24, 2020 | 82.01 | 85.18 | 79.81 | 82.42 | 3,615,813 | +3.30(+4.17%) |
Mar 23, 2020 | 81.23 | 82.85 | 75.09 | 79.12 | 2,028,567 | -2.54(-3.11%) |
Mar 20, 2020 | 87.36 | 88.56 | 80.58 | 81.66 | 3,398,672 | -5.37(-6.17%) |
Mar 19, 2020 | 74.30 | 88.35 | 70.51 | 87.03 | 2,794,984 | +13.13(+17.77%) |
Mar 18, 2020 | 85.37 | 85.96 | 63.24 | 73.90 | 2,970,186 | -15.80(-17.61%) |
Mar 17, 2020 | 94.02 | 94.99 | 89.27 | 89.70 | 1,839,071 | -1.94(-2.12%) |
Mar 16, 2020 | 96.94 | 98.41 | 91.64 | 91.64 | 1,633,478 | -14.25(-13.46%) |
Mar 13, 2020 | 107.25 | 108.93 | 98.68 | 105.89 | 2,226,044 | +2.56(+2.47%) |
Mar 12, 2020 | 107.17 | 114.60 | 103.01 | 103.34 | 2,453,615 | -10.12(-8.92%) |
Mar 11, 2020 | 115.59 | 115.91 | 111.17 | 113.45 | 1,508,056 | -5.20(-4.38%) |
Mar 10, 2020 | 117.07 | 118.93 | 113.08 | 118.66 | 1,595,752 | +4.11(+3.59%) |
Mar 09, 2020 | 116.19 | 119.81 | 112.55 | 114.55 | 1,477,932 | -8.39(-6.83%) |
Mar 06, 2020 | 121.92 | 123.54 | 118.69 | 122.94 | 1,438,521 | -2.23(-1.78%) |
Mar 05, 2020 | 126.87 | 127.77 | 122.96 | 125.17 | 1,171,024 | -4.80(-3.70%) |
Mar 04, 2020 | 125.33 | 130.12 | 124.44 | 129.97 | 1,571,256 | +6.41(+5.19%) |
Mar 03, 2020 | 124.32 | 127.18 | 122.47 | 123.56 | 2,211,374 | +2.16(+1.78%) |