Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 123.19 | 124.11 | 120.98 | 123.03 | 392,034 | +0.33(+0.27%) |
May 28, 2020 | 121.51 | 124.49 | 119.49 | 122.70 | 438,213 | +2.65(+2.21%) |
May 27, 2020 | 117.37 | 120.25 | 116.82 | 120.05 | 496,145 | +3.87(+3.33%) |
May 26, 2020 | 129.35 | 129.84 | 115.54 | 116.19 | 1,414,139 | -13.36(-10.31%) |
May 22, 2020 | 128.00 | 129.83 | 127.08 | 129.54 | 525,468 | +0.96(+0.75%) |
May 21, 2020 | 125.37 | 128.83 | 124.95 | 128.58 | 590,541 | +3.87(+3.10%) |
May 20, 2020 | 124.89 | 125.80 | 123.84 | 124.71 | 340,939 | +1.84(+1.50%) |
May 19, 2020 | 124.08 | 125.49 | 122.74 | 122.87 | 299,411 | -1.69(-1.36%) |
May 18, 2020 | 121.21 | 125.94 | 121.21 | 124.57 | 677,747 | +4.60(+3.83%) |
May 15, 2020 | 120.72 | 122.83 | 119.59 | 119.97 | 1,091,071 | -1.44(-1.18%) |
May 14, 2020 | 115.29 | 121.71 | 114.34 | 121.40 | 892,891 | +5.19(+4.47%) |
May 13, 2020 | 118.38 | 119.14 | 115.58 | 116.21 | 365,966 | -2.65(-2.23%) |
May 12, 2020 | 118.21 | 122.28 | 117.59 | 118.86 | 481,271 | +0.33(+0.28%) |
May 11, 2020 | 119.00 | 120.03 | 117.55 | 118.52 | 655,006 | -1.67(-1.39%) |
May 08, 2020 | 116.91 | 120.66 | 114.09 | 120.19 | 848,520 | +3.28(+2.81%) |
May 07, 2020 | 111.64 | 117.31 | 109.94 | 116.91 | 1,026,643 | +3.87(+3.42%) |
May 06, 2020 | 111.70 | 115.38 | 110.86 | 113.04 | 821,062 | +0.92(+0.82%) |
May 05, 2020 | 109.33 | 113.06 | 109.23 | 112.12 | 811,467 | +3.28(+3.01%) |
May 04, 2020 | 107.56 | 109.08 | 105.53 | 108.84 | 503,181 | +1.31(+1.22%) |
May 01, 2020 | 105.14 | 107.81 | 103.79 | 107.53 | 406,926 | +0.91(+0.85%) |
Apr 30, 2020 | 108.14 | 108.19 | 106.15 | 106.62 | 497,141 | -2.72(-2.48%) |
Apr 29, 2020 | 108.92 | 110.74 | 107.70 | 109.33 | 358,096 | +1.78(+1.65%) |
Apr 28, 2020 | 112.18 | 112.76 | 107.20 | 107.56 | 467,850 | -2.97(-2.68%) |
Apr 27, 2020 | 107.45 | 111.55 | 107.45 | 110.52 | 449,201 | +3.23(+3.01%) |
Apr 24, 2020 | 106.08 | 107.79 | 103.71 | 107.29 | 270,004 | +2.38(+2.27%) |
Apr 23, 2020 | 104.02 | 105.97 | 103.88 | 104.91 | 307,614 | +1.61(+1.56%) |
Apr 22, 2020 | 102.90 | 104.21 | 101.30 | 103.30 | 253,601 | +2.07(+2.05%) |
Apr 21, 2020 | 99.47 | 102.90 | 98.87 | 101.23 | 339,932 | -0.89(-0.87%) |
Apr 20, 2020 | 99.81 | 105.72 | 98.06 | 102.11 | 506,843 | +0.83(+0.82%) |
Apr 17, 2020 | 100.20 | 102.25 | 99.89 | 101.28 | 860,851 | +1.81(+1.82%) |
Apr 16, 2020 | 95.23 | 99.90 | 95.23 | 99.47 | 710,182 | +4.92(+5.20%) |
Apr 15, 2020 | 94.66 | 95.99 | 93.59 | 94.56 | 382,835 | -2.80(-2.88%) |
Apr 14, 2020 | 97.28 | 98.13 | 95.55 | 97.36 | 339,810 | +2.08(+2.18%) |
Apr 13, 2020 | 94.98 | 95.61 | 93.12 | 95.28 | 452,111 | -0.40(-0.42%) |
Apr 09, 2020 | 91.83 | 96.43 | 90.28 | 95.68 | 520,698 | +5.81(+6.47%) |
Apr 08, 2020 | 88.71 | 90.35 | 87.05 | 89.87 | 381,885 | +2.76(+3.17%) |
Apr 07, 2020 | 90.00 | 90.00 | 86.34 | 87.11 | 581,534 | -0.64(-0.72%) |
Apr 06, 2020 | 88.20 | 89.78 | 87.05 | 87.75 | 607,936 | +1.73(+2.01%) |
Apr 03, 2020 | 88.14 | 89.55 | 85.20 | 86.02 | 514,300 | -2.88(-3.24%) |
Apr 02, 2020 | 86.37 | 90.51 | 85.54 | 88.90 | 454,944 | +2.30(+2.65%) |
Apr 01, 2020 | 84.52 | 89.44 | 84.50 | 86.61 | 479,905 | -1.42(-1.61%) |
Mar 31, 2020 | 90.51 | 91.72 | 86.06 | 88.02 | 770,217 | -2.81(-3.09%) |
Mar 30, 2020 | 89.61 | 91.46 | 86.71 | 90.84 | 712,953 | +2.70(+3.06%) |
Mar 27, 2020 | 93.05 | 95.28 | 84.21 | 88.14 | 1,395,394 | -0.99(-1.11%) |
Mar 26, 2020 | 87.32 | 93.65 | 86.97 | 89.12 | 942,640 | +3.89(+4.56%) |
Mar 25, 2020 | 78.18 | 88.26 | 77.90 | 85.24 | 1,242,587 | +8.77(+11.47%) |
Mar 24, 2020 | 69.98 | 76.72 | 69.37 | 76.47 | 601,790 | +9.76(+14.62%) |
Mar 23, 2020 | 70.07 | 73.07 | 65.76 | 66.71 | 635,800 | -5.09(-7.09%) |
Mar 20, 2020 | 77.37 | 77.37 | 68.90 | 71.80 | 1,190,301 | -5.24(-6.80%) |
Mar 19, 2020 | 71.42 | 78.42 | 69.15 | 77.04 | 693,512 | +4.81(+6.67%) |
Mar 18, 2020 | 82.43 | 84.45 | 68.85 | 72.22 | 931,137 | -16.13(-18.25%) |
Mar 17, 2020 | 79.66 | 89.77 | 78.07 | 88.35 | 752,975 | +10.44(+13.41%) |
Mar 16, 2020 | 77.88 | 84.18 | 76.38 | 77.91 | 762,920 | -6.89(-8.13%) |
Mar 13, 2020 | 83.62 | 84.82 | 76.71 | 84.80 | 772,556 | +4.93(+6.18%) |
Mar 12, 2020 | 83.94 | 84.73 | 79.10 | 79.87 | 882,276 | -9.74(-10.87%) |
Mar 11, 2020 | 94.52 | 96.10 | 89.38 | 89.61 | 858,026 | -7.07(-7.32%) |
Mar 10, 2020 | 97.78 | 98.75 | 90.89 | 96.68 | 606,174 | +1.01(+1.05%) |
Mar 09, 2020 | 91.98 | 98.68 | 91.53 | 95.67 | 673,792 | -5.57(-5.50%) |
Mar 06, 2020 | 99.25 | 101.63 | 96.96 | 101.25 | 578,748 | -0.70(-0.69%) |
Mar 05, 2020 | 105.23 | 106.27 | 100.05 | 101.95 | 567,207 | -5.72(-5.31%) |
Mar 04, 2020 | 103.21 | 108.05 | 101.19 | 107.67 | 840,539 | +6.95(+6.90%) |
Mar 03, 2020 | 99.35 | 102.42 | 98.47 | 100.72 | 951,091 | +1.99(+2.02%) |