Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.66 | 116.66 | 112.91 | 114.47 | 600,314 | -3.85(-3.25%) |
May 28, 2020 | 119.73 | 121.63 | 115.47 | 118.31 | 481,018 | +0.61(+0.52%) |
May 27, 2020 | 117.47 | 118.82 | 115.78 | 117.70 | 598,785 | +2.30(+1.99%) |
May 26, 2020 | 113.50 | 116.37 | 112.41 | 115.40 | 674,591 | +5.21(+4.73%) |
May 22, 2020 | 111.85 | 112.31 | 109.87 | 110.19 | 552,042 | -1.27(-1.14%) |
May 21, 2020 | 111.42 | 113.28 | 110.74 | 111.46 | 434,825 | -0.11(-0.09%) |
May 20, 2020 | 111.92 | 113.06 | 111.18 | 111.56 | 592,597 | +1.69(+1.54%) |
May 19, 2020 | 108.75 | 112.01 | 108.26 | 109.87 | 594,224 | +0.49(+0.45%) |
May 18, 2020 | 104.72 | 110.42 | 104.41 | 109.39 | 396,219 | +9.04(+9.01%) |
May 15, 2020 | 100.78 | 101.74 | 99.70 | 100.34 | 862,199 | -1.54(-1.51%) |
May 14, 2020 | 96.94 | 102.30 | 93.16 | 101.88 | 694,532 | +3.56(+3.62%) |
May 13, 2020 | 104.26 | 104.48 | 97.28 | 98.32 | 591,973 | -6.24(-5.97%) |
May 12, 2020 | 112.97 | 113.90 | 104.54 | 104.56 | 454,700 | -8.04(-7.14%) |
May 11, 2020 | 113.09 | 114.25 | 112.08 | 112.60 | 526,792 | -1.43(-1.25%) |
May 08, 2020 | 111.13 | 114.77 | 111.03 | 114.03 | 455,184 | +4.70(+4.30%) |
May 07, 2020 | 108.12 | 110.88 | 107.92 | 109.32 | 339,056 | +2.90(+2.72%) |
May 06, 2020 | 109.45 | 109.74 | 106.29 | 106.42 | 314,379 | -2.47(-2.27%) |
May 05, 2020 | 109.45 | 111.24 | 108.87 | 108.89 | 269,757 | +0.88(+0.82%) |
May 04, 2020 | 108.58 | 108.87 | 106.00 | 108.01 | 337,280 | -1.23(-1.12%) |
May 01, 2020 | 112.56 | 112.68 | 108.08 | 109.24 | 528,944 | -5.72(-4.98%) |
Apr 30, 2020 | 120.33 | 120.33 | 114.60 | 114.96 | 670,583 | -6.29(-5.19%) |
Apr 29, 2020 | 120.36 | 123.44 | 118.68 | 121.25 | 313,449 | +3.82(+3.25%) |
Apr 28, 2020 | 119.56 | 122.70 | 116.67 | 117.43 | 524,270 | -0.95(-0.80%) |
Apr 27, 2020 | 112.64 | 119.22 | 112.58 | 118.38 | 557,007 | +6.15(+5.48%) |
Apr 24, 2020 | 115.97 | 116.02 | 111.73 | 112.23 | 616,277 | -3.11(-2.69%) |
Apr 23, 2020 | 115.02 | 119.25 | 114.85 | 115.34 | 318,560 | +1.41(+1.23%) |
Apr 22, 2020 | 110.68 | 115.57 | 107.63 | 113.93 | 733,584 | +2.27(+2.03%) |
Apr 21, 2020 | 114.74 | 114.99 | 111.15 | 111.66 | 290,406 | -4.89(-4.19%) |
Apr 20, 2020 | 115.84 | 119.61 | 115.01 | 116.55 | 351,553 | -1.55(-1.31%) |
Apr 17, 2020 | 116.83 | 119.59 | 116.33 | 118.09 | 573,031 | +4.97(+4.39%) |
Apr 16, 2020 | 116.84 | 117.92 | 112.23 | 113.12 | 717,038 | -3.35(-2.87%) |
Apr 15, 2020 | 116.26 | 118.47 | 115.00 | 116.47 | 341,923 | -2.03(-1.72%) |
Apr 14, 2020 | 118.72 | 119.35 | 117.73 | 118.50 | 298,666 | +2.43(+2.10%) |
Apr 13, 2020 | 120.83 | 120.83 | 114.91 | 116.07 | 234,635 | -4.33(-3.59%) |
Apr 09, 2020 | 120.54 | 123.55 | 120.39 | 120.39 | 336,706 | +1.14(+0.96%) |
Apr 08, 2020 | 117.70 | 120.51 | 114.76 | 119.25 | 306,567 | +3.83(+3.32%) |
Apr 07, 2020 | 118.33 | 120.79 | 115.31 | 115.42 | 497,649 | +1.55(+1.36%) |
Apr 06, 2020 | 110.93 | 115.27 | 110.93 | 113.88 | 672,620 | +6.64(+6.19%) |
Apr 03, 2020 | 111.95 | 112.77 | 106.47 | 107.23 | 433,824 | -4.93(-4.40%) |
Apr 02, 2020 | 110.70 | 115.35 | 109.31 | 112.16 | 520,453 | +0.86(+0.77%) |
Apr 01, 2020 | 111.45 | 115.04 | 110.39 | 111.31 | 421,875 | -7.75(-6.51%) |
Mar 31, 2020 | 117.77 | 119.94 | 116.61 | 119.06 | 410,815 | -0.15(-0.13%) |
Mar 30, 2020 | 112.34 | 119.80 | 111.65 | 119.22 | 555,219 | +6.42(+5.70%) |
Mar 27, 2020 | 117.31 | 118.86 | 111.49 | 112.79 | 544,622 | -9.90(-8.07%) |
Mar 26, 2020 | 113.35 | 123.30 | 112.43 | 122.69 | 905,400 | +10.88(+9.73%) |
Mar 25, 2020 | 104.35 | 114.44 | 101.79 | 111.81 | 653,882 | +7.38(+7.06%) |
Mar 24, 2020 | 99.06 | 104.69 | 98.74 | 104.44 | 493,606 | +9.11(+9.56%) |
Mar 23, 2020 | 98.30 | 99.73 | 93.38 | 95.32 | 611,780 | -3.74(-3.78%) |
Mar 20, 2020 | 112.84 | 114.91 | 97.03 | 99.07 | 805,043 | -14.00(-12.38%) |
Mar 19, 2020 | 116.78 | 118.72 | 111.97 | 113.07 | 800,188 | -4.32(-3.68%) |
Mar 18, 2020 | 111.38 | 117.58 | 108.92 | 117.39 | 857,332 | -0.52(-0.44%) |
Mar 17, 2020 | 115.46 | 118.46 | 112.74 | 117.91 | 1,082,586 | +3.87(+3.39%) |
Mar 16, 2020 | 114.89 | 117.64 | 113.11 | 114.05 | 711,761 | -11.58(-9.21%) |
Mar 13, 2020 | 118.64 | 125.84 | 114.93 | 125.62 | 631,218 | +12.24(+10.80%) |
Mar 12, 2020 | 119.95 | 119.95 | 112.14 | 113.38 | 945,571 | -13.88(-10.90%) |
Mar 11, 2020 | 132.26 | 133.41 | 124.99 | 127.26 | 608,321 | -8.36(-6.17%) |
Mar 10, 2020 | 135.72 | 135.92 | 130.82 | 135.62 | 1,182,108 | +2.75(+2.07%) |
Mar 09, 2020 | 130.02 | 138.71 | 128.88 | 132.87 | 775,442 | -4.16(-3.04%) |
Mar 06, 2020 | 132.97 | 137.92 | 132.44 | 137.04 | 594,391 | -0.15(-0.11%) |
Mar 05, 2020 | 140.69 | 141.09 | 135.15 | 137.19 | 656,683 | -6.75(-4.69%) |
Mar 04, 2020 | 141.01 | 144.49 | 140.03 | 143.94 | 551,585 | +4.96(+3.57%) |
Mar 03, 2020 | 143.58 | 146.50 | 138.09 | 138.97 | 702,541 | -4.05(-2.83%) |