Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.72 | 118.19 | 113.90 | 117.95 | 543,200 | +2.95(+2.57%) |
May 28, 2020 | 117.54 | 118.72 | 114.54 | 115.00 | 500,010 | -1.81(-1.55%) |
May 27, 2020 | 118.70 | 119.29 | 113.39 | 116.81 | 480,192 | -1.64(-1.38%) |
May 26, 2020 | 119.44 | 121.35 | 117.66 | 118.45 | 737,595 | +0.88(+0.75%) |
May 22, 2020 | 117.33 | 117.98 | 116.32 | 117.57 | 679,700 | +0.37(+0.32%) |
May 21, 2020 | 119.92 | 119.92 | 116.80 | 117.20 | 817,329 | -2.98(-2.48%) |
May 20, 2020 | 120.24 | 121.00 | 118.62 | 120.18 | 654,384 | +1.74(+1.47%) |
May 19, 2020 | 120.58 | 124.78 | 118.43 | 118.44 | 923,043 | -0.82(-0.69%) |
May 18, 2020 | 118.24 | 119.78 | 117.42 | 119.26 | 1,045,355 | +2.90(+2.49%) |
May 15, 2020 | 113.42 | 117.00 | 112.53 | 116.36 | 686,000 | +2.93(+2.58%) |
May 14, 2020 | 112.10 | 114.14 | 111.34 | 113.43 | 388,821 | +0.35(+0.31%) |
May 13, 2020 | 114.01 | 116.74 | 112.09 | 113.08 | 355,368 | -1.17(-1.02%) |
May 12, 2020 | 117.66 | 118.90 | 114.15 | 114.25 | 600,410 | -1.41(-1.22%) |
May 11, 2020 | 112.69 | 116.32 | 112.69 | 115.66 | 1,028,009 | +2.23(+1.97%) |
May 08, 2020 | 114.00 | 114.57 | 112.70 | 113.43 | 310,500 | +1.45(+1.29%) |
May 07, 2020 | 114.79 | 114.79 | 111.84 | 111.98 | 764,709 | -0.98(-0.87%) |
May 06, 2020 | 113.27 | 115.39 | 112.31 | 112.96 | 386,257 | +1.40(+1.25%) |
May 05, 2020 | 114.96 | 116.12 | 110.75 | 111.56 | 490,259 | -0.35(-0.31%) |
May 04, 2020 | 108.88 | 111.92 | 107.42 | 111.91 | 901,547 | +2.79(+2.56%) |
May 01, 2020 | 108.00 | 110.13 | 106.89 | 109.12 | 477,300 | -0.44(-0.40%) |
Apr 30, 2020 | 108.18 | 112.09 | 105.87 | 109.56 | 1,345,462 | +1.59(+1.47%) |
Apr 29, 2020 | 107.84 | 113.48 | 104.66 | 107.97 | 760,706 | -1.77(-1.61%) |
Apr 28, 2020 | 112.79 | 113.45 | 109.38 | 109.74 | 632,485 | -1.84(-1.65%) |
Apr 27, 2020 | 111.91 | 112.78 | 111.05 | 111.58 | 474,843 | +0.37(+0.33%) |
Apr 24, 2020 | 110.82 | 111.98 | 107.40 | 111.21 | 1,272,200 | +1.22(+1.11%) |
Apr 23, 2020 | 108.92 | 110.97 | 106.61 | 109.99 | 380,435 | +1.92(+1.78%) |
Apr 22, 2020 | 105.97 | 109.43 | 105.22 | 108.07 | 603,808 | +4.07(+3.91%) |
Apr 21, 2020 | 105.02 | 106.10 | 103.26 | 104.00 | 578,326 | -2.44(-2.29%) |
Apr 20, 2020 | 104.08 | 108.68 | 103.05 | 106.44 | 624,235 | +1.82(+1.74%) |
Apr 17, 2020 | 99.42 | 105.30 | 97.96 | 104.62 | 784,200 | +7.35(+7.56%) |
Apr 16, 2020 | 98.69 | 98.69 | 94.26 | 97.27 | 608,308 | -0.14(-0.14%) |
Apr 15, 2020 | 97.05 | 98.93 | 95.08 | 97.41 | 410,897 | -1.60(-1.62%) |
Apr 14, 2020 | 99.00 | 99.98 | 97.85 | 99.01 | 589,706 | +0.76(+0.77%) |
Apr 13, 2020 | 95.56 | 98.61 | 95.21 | 98.25 | 482,502 | +2.38(+2.48%) |
Apr 09, 2020 | 97.11 | 98.00 | 95.19 | 95.87 | 454,300 | -0.72(-0.75%) |
Apr 08, 2020 | 95.48 | 97.15 | 94.09 | 96.59 | 426,614 | +1.53(+1.61%) |
Apr 07, 2020 | 97.31 | 98.10 | 93.48 | 95.06 | 794,567 | -0.70(-0.73%) |
Apr 06, 2020 | 94.39 | 96.36 | 93.29 | 95.76 | 777,241 | +3.02(+3.26%) |
Apr 03, 2020 | 92.63 | 94.97 | 91.86 | 92.74 | 724,500 | -0.79(-0.84%) |
Apr 02, 2020 | 92.65 | 93.90 | 91.17 | 93.53 | 878,200 | -0.37(-0.39%) |
Apr 01, 2020 | 93.35 | 96.48 | 89.89 | 93.90 | 583,356 | -0.92(-0.98%) |
Mar 31, 2020 | 96.42 | 96.68 | 92.16 | 94.83 | 614,554 | -2.24(-2.31%) |
Mar 30, 2020 | 91.32 | 97.25 | 90.68 | 97.07 | 542,385 | +5.75(+6.30%) |
Mar 27, 2020 | 88.86 | 93.42 | 88.54 | 91.32 | 602,200 | -0.70(-0.76%) |
Mar 26, 2020 | 91.29 | 94.95 | 89.50 | 92.02 | 516,222 | +1.48(+1.63%) |
Mar 25, 2020 | 87.95 | 94.17 | 86.00 | 90.54 | 916,633 | +2.50(+2.84%) |
Mar 24, 2020 | 87.91 | 89.98 | 84.70 | 88.04 | 633,549 | +4.09(+4.87%) |
Mar 23, 2020 | 82.81 | 84.63 | 79.19 | 83.95 | 670,566 | +0.81(+0.97%) |
Mar 20, 2020 | 83.72 | 86.86 | 81.67 | 83.14 | 714,200 | -0.48(-0.57%) |
Mar 19, 2020 | 79.15 | 84.87 | 77.70 | 83.62 | 841,632 | +4.23(+5.33%) |
Mar 18, 2020 | 75.91 | 82.29 | 75.58 | 79.39 | 793,498 | -1.17(-1.45%) |
Mar 17, 2020 | 81.32 | 82.66 | 76.85 | 80.56 | 1,470,542 | +1.13(+1.42%) |
Mar 16, 2020 | 83.69 | 86.78 | 78.56 | 79.43 | 1,053,258 | -12.48(-13.58%) |
Mar 13, 2020 | 90.21 | 92.06 | 83.47 | 91.91 | 884,100 | +5.77(+6.70%) |
Mar 12, 2020 | 88.19 | 91.64 | 84.89 | 86.14 | 1,510,249 | -7.85(-8.35%) |
Mar 11, 2020 | 98.38 | 99.44 | 92.12 | 93.99 | 571,782 | -6.50(-6.47%) |
Mar 10, 2020 | 94.93 | 100.99 | 92.61 | 100.49 | 807,004 | +9.20(+10.08%) |
Mar 09, 2020 | 93.67 | 94.97 | 90.88 | 91.29 | 672,630 | -6.97(-7.09%) |
Mar 06, 2020 | 99.99 | 101.17 | 96.11 | 98.26 | 1,257,200 | -2.96(-2.92%) |
Mar 05, 2020 | 100.90 | 103.91 | 100.53 | 101.22 | 297,623 | -2.03(-1.97%) |
Mar 04, 2020 | 102.50 | 103.38 | 99.53 | 103.25 | 555,093 | +3.04(+3.03%) |
Mar 03, 2020 | 103.43 | 105.33 | 99.41 | 100.21 | 530,694 | -3.62(-3.49%) |