Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.11 | 115.43 | 111.72 | 113.26 | 235,540 | -3.03(-2.60%) |
May 28, 2020 | 120.14 | 120.14 | 115.86 | 116.29 | 171,368 | -2.58(-2.17%) |
May 27, 2020 | 116.44 | 119.03 | 113.53 | 118.87 | 263,941 | +4.39(+3.83%) |
May 26, 2020 | 114.52 | 115.49 | 112.32 | 114.48 | 485,716 | +3.65(+3.29%) |
May 22, 2020 | 113.37 | 113.37 | 110.44 | 110.84 | 139,139 | -1.95(-1.73%) |
May 21, 2020 | 111.99 | 114.07 | 111.63 | 112.79 | 144,982 | +0.21(+0.19%) |
May 20, 2020 | 113.40 | 115.97 | 112.09 | 112.58 | 226,444 | +1.71(+1.54%) |
May 19, 2020 | 114.52 | 116.30 | 110.84 | 110.87 | 174,036 | -4.28(-3.72%) |
May 18, 2020 | 113.89 | 116.60 | 113.08 | 115.15 | 251,555 | +6.19(+5.68%) |
May 15, 2020 | 107.17 | 109.26 | 105.76 | 108.96 | 668,087 | +1.05(+0.98%) |
May 14, 2020 | 108.18 | 108.21 | 104.39 | 107.91 | 248,674 | -2.13(-1.93%) |
May 13, 2020 | 111.12 | 112.83 | 108.70 | 110.04 | 273,911 | -2.06(-1.84%) |
May 12, 2020 | 115.40 | 116.01 | 111.74 | 112.09 | 231,276 | -3.36(-2.91%) |
May 11, 2020 | 114.44 | 116.51 | 113.58 | 115.45 | 294,803 | -0.69(-0.60%) |
May 08, 2020 | 113.86 | 116.98 | 113.30 | 116.15 | 280,556 | +4.80(+4.31%) |
May 07, 2020 | 110.57 | 111.78 | 109.95 | 111.34 | 259,130 | +2.33(+2.13%) |
May 06, 2020 | 109.06 | 109.51 | 107.78 | 109.02 | 288,846 | +0.09(+0.09%) |
May 05, 2020 | 109.11 | 109.87 | 107.25 | 108.92 | 456,108 | +1.94(+1.82%) |
May 04, 2020 | 97.01 | 107.30 | 96.77 | 106.98 | 340,903 | +7.02(+7.02%) |
May 01, 2020 | 104.38 | 104.38 | 98.66 | 99.96 | 347,586 | -6.81(-6.38%) |
Apr 30, 2020 | 104.63 | 108.36 | 103.95 | 106.77 | 636,265 | +6.51(+6.49%) |
Apr 29, 2020 | 101.84 | 103.64 | 100.15 | 100.26 | 207,670 | +1.40(+1.41%) |
Apr 28, 2020 | 97.20 | 100.03 | 95.33 | 98.87 | 183,346 | +4.26(+4.50%) |
Apr 27, 2020 | 94.08 | 96.17 | 94.08 | 94.61 | 279,151 | +0.81(+0.86%) |
Apr 24, 2020 | 92.78 | 94.67 | 91.50 | 93.80 | 182,541 | +2.00(+2.18%) |
Apr 23, 2020 | 91.05 | 92.79 | 90.54 | 91.80 | 311,827 | +0.24(+0.26%) |
Apr 22, 2020 | 93.60 | 93.81 | 90.10 | 91.56 | 417,409 | +0.85(+0.94%) |
Apr 21, 2020 | 95.34 | 95.34 | 90.55 | 90.71 | 190,725 | -7.02(-7.18%) |
Apr 20, 2020 | 100.08 | 101.84 | 96.44 | 97.73 | 373,100 | -4.76(-4.65%) |
Apr 17, 2020 | 102.70 | 104.20 | 100.07 | 102.49 | 251,995 | +3.05(+3.06%) |
Apr 16, 2020 | 99.45 | 100.55 | 96.08 | 99.45 | 196,446 | -0.27(-0.27%) |
Apr 15, 2020 | 101.53 | 102.15 | 99.04 | 99.71 | 200,685 | -5.31(-5.06%) |
Apr 14, 2020 | 107.37 | 108.57 | 104.06 | 105.03 | 155,881 | +0.75(+0.72%) |
Apr 13, 2020 | 105.67 | 107.47 | 102.79 | 104.28 | 176,740 | -3.46(-3.21%) |
Apr 09, 2020 | 104.29 | 108.20 | 102.80 | 107.74 | 210,364 | +5.44(+5.31%) |
Apr 08, 2020 | 96.79 | 103.38 | 94.74 | 102.30 | 273,638 | +7.53(+7.95%) |
Apr 07, 2020 | 98.30 | 98.96 | 92.80 | 94.77 | 325,335 | +0.87(+0.93%) |
Apr 06, 2020 | 92.92 | 94.70 | 91.49 | 93.90 | 284,257 | +5.26(+5.93%) |
Apr 03, 2020 | 87.22 | 89.24 | 86.03 | 88.64 | 206,992 | +0.24(+0.27%) |
Apr 02, 2020 | 84.08 | 88.53 | 83.67 | 88.40 | 190,987 | +3.81(+4.51%) |
Apr 01, 2020 | 91.17 | 92.85 | 83.97 | 84.59 | 291,628 | -11.43(-11.91%) |
Mar 31, 2020 | 95.25 | 99.31 | 94.74 | 96.02 | 258,251 | -0.61(-0.63%) |
Mar 30, 2020 | 91.92 | 97.41 | 90.08 | 96.63 | 283,353 | +5.56(+6.11%) |
Mar 27, 2020 | 92.85 | 94.57 | 89.48 | 91.07 | 189,918 | -5.51(-5.71%) |
Mar 26, 2020 | 92.73 | 98.33 | 92.73 | 96.58 | 223,091 | +4.67(+5.08%) |
Mar 25, 2020 | 90.14 | 94.56 | 86.55 | 91.91 | 305,813 | +1.65(+1.83%) |
Mar 24, 2020 | 84.11 | 90.54 | 83.50 | 90.26 | 358,817 | +7.69(+9.31%) |
Mar 23, 2020 | 90.61 | 91.07 | 79.29 | 82.58 | 351,438 | -9.33(-10.15%) |
Mar 20, 2020 | 103.39 | 104.10 | 90.87 | 91.90 | 516,215 | -11.52(-11.14%) |
Mar 19, 2020 | 110.38 | 114.80 | 96.11 | 103.42 | 352,649 | -6.63(-6.03%) |
Mar 18, 2020 | 103.84 | 114.53 | 102.96 | 110.06 | 524,817 | +0.99(+0.90%) |
Mar 17, 2020 | 100.22 | 109.48 | 97.47 | 109.07 | 469,582 | +11.27(+11.53%) |
Mar 16, 2020 | 101.41 | 104.76 | 96.77 | 97.80 | 328,739 | -12.94(-11.69%) |
Mar 13, 2020 | 89.88 | 110.74 | 89.02 | 110.74 | 396,383 | +19.07(+20.81%) |
Mar 12, 2020 | 95.44 | 99.50 | 89.31 | 91.67 | 533,093 | -9.83(-9.68%) |
Mar 11, 2020 | 107.91 | 109.50 | 101.34 | 101.50 | 702,533 | -9.11(-8.24%) |
Mar 10, 2020 | 118.81 | 118.81 | 107.01 | 110.61 | 544,412 | -5.50(-4.74%) |
Mar 09, 2020 | 115.22 | 118.60 | 114.85 | 116.11 | 318,870 | -6.67(-5.43%) |
Mar 06, 2020 | 119.37 | 122.86 | 118.67 | 122.78 | 367,927 | +0.19(+0.15%) |
Mar 05, 2020 | 120.98 | 122.93 | 119.93 | 122.59 | 305,481 | -1.36(-1.09%) |
Mar 04, 2020 | 121.75 | 124.14 | 120.81 | 123.94 | 245,814 | +4.15(+3.47%) |
Mar 03, 2020 | 121.00 | 122.99 | 118.84 | 119.79 | 298,291 | -1.11(-0.92%) |