Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.47 | 111.67 | 106.03 | 110.85 | 427,400 | +6.14(+5.86%) |
May 28, 2020 | 105.49 | 106.98 | 103.52 | 104.71 | 264,582 | -0.29(-0.28%) |
May 27, 2020 | 107.07 | 107.64 | 101.81 | 105.00 | 542,579 | -2.07(-1.93%) |
May 26, 2020 | 114.81 | 115.00 | 106.74 | 107.07 | 382,883 | -4.70(-4.21%) |
May 22, 2020 | 109.04 | 113.28 | 107.27 | 111.77 | 244,200 | +3.88(+3.60%) |
May 21, 2020 | 110.63 | 111.46 | 104.20 | 107.89 | 366,585 | -1.93(-1.76%) |
May 20, 2020 | 112.90 | 113.87 | 108.77 | 109.82 | 387,011 | -1.60(-1.44%) |
May 19, 2020 | 111.78 | 113.83 | 110.90 | 111.42 | 207,169 | +0.52(+0.47%) |
May 18, 2020 | 115.00 | 117.91 | 109.35 | 110.90 | 409,062 | -2.59(-2.28%) |
May 15, 2020 | 109.64 | 119.98 | 107.94 | 113.49 | 661,200 | +3.85(+3.51%) |
May 14, 2020 | 108.97 | 112.29 | 107.03 | 109.64 | 296,728 | +0.31(+0.28%) |
May 13, 2020 | 105.71 | 110.69 | 105.25 | 109.33 | 652,618 | +1.78(+1.66%) |
May 12, 2020 | 110.05 | 111.47 | 106.90 | 107.55 | 425,921 | -2.35(-2.14%) |
May 11, 2020 | 107.47 | 112.49 | 105.28 | 109.90 | 652,204 | +1.87(+1.73%) |
May 08, 2020 | 107.70 | 112.12 | 105.70 | 108.03 | 616,000 | +1.00(+0.93%) |
May 07, 2020 | 104.76 | 107.65 | 102.48 | 107.03 | 606,838 | +4.58(+4.47%) |
May 06, 2020 | 97.50 | 103.98 | 97.01 | 102.45 | 691,723 | +4.96(+5.09%) |
May 05, 2020 | 94.93 | 99.48 | 94.00 | 97.49 | 717,001 | +4.14(+4.43%) |
May 04, 2020 | 89.51 | 93.91 | 88.21 | 93.35 | 473,137 | +4.13(+4.63%) |
May 01, 2020 | 85.00 | 92.15 | 83.65 | 89.22 | 1,508,600 | +7.66(+9.39%) |
Apr 30, 2020 | 78.20 | 83.04 | 76.12 | 81.56 | 655,777 | +2.94(+3.74%) |
Apr 29, 2020 | 80.07 | 80.20 | 77.59 | 78.62 | 411,365 | +0.12(+0.15%) |
Apr 28, 2020 | 81.23 | 81.97 | 77.36 | 78.50 | 316,785 | -1.93(-2.40%) |
Apr 27, 2020 | 80.64 | 81.90 | 79.19 | 80.43 | 362,504 | +0.23(+0.29%) |
Apr 24, 2020 | 78.29 | 81.03 | 76.49 | 80.20 | 326,000 | +2.05(+2.62%) |
Apr 23, 2020 | 79.98 | 80.67 | 78.00 | 78.15 | 325,319 | -1.13(-1.43%) |
Apr 22, 2020 | 78.91 | 82.50 | 78.46 | 79.28 | 409,502 | +1.68(+2.16%) |
Apr 21, 2020 | 76.64 | 78.28 | 76.01 | 77.60 | 277,715 | -0.67(-0.86%) |
Apr 20, 2020 | 76.45 | 78.89 | 75.91 | 78.27 | 283,794 | +0.73(+0.94%) |
Apr 17, 2020 | 79.00 | 79.09 | 75.21 | 77.54 | 338,300 | -0.52(-0.67%) |
Apr 16, 2020 | 73.19 | 78.89 | 71.71 | 78.06 | 364,781 | +5.43(+7.48%) |
Apr 15, 2020 | 73.08 | 76.45 | 72.52 | 72.63 | 436,674 | -2.16(-2.89%) |
Apr 14, 2020 | 76.17 | 76.58 | 73.69 | 74.79 | 306,631 | +1.34(+1.82%) |
Apr 13, 2020 | 75.92 | 76.36 | 73.07 | 73.45 | 331,431 | -2.75(-3.61%) |
Apr 09, 2020 | 73.99 | 76.28 | 71.08 | 76.20 | 380,400 | +3.29(+4.51%) |
Apr 08, 2020 | 73.74 | 75.33 | 70.61 | 72.91 | 361,252 | +1.05(+1.46%) |
Apr 07, 2020 | 74.28 | 74.28 | 69.83 | 71.86 | 382,003 | -0.27(-0.37%) |
Apr 06, 2020 | 69.29 | 72.62 | 66.97 | 72.13 | 461,243 | +4.59(+6.80%) |
Apr 03, 2020 | 66.06 | 68.81 | 63.12 | 67.54 | 463,100 | +2.85(+4.41%) |
Apr 02, 2020 | 62.92 | 66.22 | 61.76 | 64.69 | 403,898 | +1.08(+1.70%) |
Apr 01, 2020 | 65.40 | 66.17 | 63.09 | 63.61 | 291,579 | -3.68(-5.47%) |
Mar 31, 2020 | 67.76 | 71.70 | 63.54 | 67.29 | 441,469 | -1.23(-1.80%) |
Mar 30, 2020 | 67.91 | 69.17 | 66.15 | 68.52 | 382,879 | +1.07(+1.59%) |
Mar 27, 2020 | 69.72 | 70.48 | 66.39 | 67.45 | 273,100 | -3.39(-4.79%) |
Mar 26, 2020 | 67.25 | 74.47 | 67.01 | 70.84 | 630,584 | +5.29(+8.07%) |
Mar 25, 2020 | 68.50 | 71.17 | 63.52 | 65.55 | 522,058 | -4.29(-6.14%) |
Mar 24, 2020 | 65.01 | 71.50 | 63.13 | 69.84 | 536,959 | +7.63(+12.26%) |
Mar 23, 2020 | 64.78 | 66.00 | 60.98 | 62.21 | 409,410 | -1.92(-2.99%) |
Mar 20, 2020 | 63.75 | 66.95 | 62.01 | 64.13 | 339,900 | +1.15(+1.83%) |
Mar 19, 2020 | 60.24 | 67.01 | 59.63 | 62.98 | 267,771 | +2.31(+3.81%) |
Mar 18, 2020 | 58.00 | 61.65 | 56.95 | 60.67 | 350,209 | +0.26(+0.43%) |
Mar 17, 2020 | 57.17 | 62.26 | 54.86 | 60.41 | 533,087 | +4.04(+7.17%) |
Mar 16, 2020 | 54.73 | 62.39 | 53.58 | 56.37 | 380,686 | -2.93(-4.94%) |
Mar 13, 2020 | 59.34 | 60.57 | 54.60 | 59.30 | 503,600 | +2.21(+3.87%) |
Mar 12, 2020 | 55.22 | 58.20 | 50.89 | 57.09 | 657,904 | -1.51(-2.58%) |
Mar 11, 2020 | 61.65 | 63.00 | 56.93 | 58.60 | 271,216 | -4.25(-6.76%) |
Mar 10, 2020 | 63.05 | 63.15 | 60.96 | 62.85 | 421,018 | +0.81(+1.31%) |
Mar 09, 2020 | 60.35 | 64.36 | 59.55 | 62.04 | 513,515 | -2.32(-3.60%) |
Mar 06, 2020 | 59.99 | 64.98 | 59.62 | 64.36 | 655,100 | +2.63(+4.26%) |
Mar 05, 2020 | 61.36 | 62.12 | 60.21 | 61.73 | 217,762 | -1.23(-1.95%) |
Mar 04, 2020 | 62.55 | 63.82 | 61.29 | 62.96 | 415,090 | +1.63(+2.66%) |
Mar 03, 2020 | 64.23 | 64.94 | 60.76 | 61.33 | 540,125 | -2.70(-4.22%) |