Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.15 | 129.00 | 121.50 | 128.29 | 7,684,500 | +7.47(+6.18%) |
May 28, 2020 | 121.55 | 126.60 | 120.00 | 120.82 | 4,999,261 | -2.33(-1.89%) |
May 27, 2020 | 130.71 | 131.98 | 116.00 | 123.15 | 10,078,837 | -9.72(-7.32%) |
May 26, 2020 | 139.83 | 139.88 | 131.50 | 132.87 | 4,636,058 | -3.93(-2.87%) |
May 22, 2020 | 137.26 | 139.38 | 135.07 | 136.80 | 3,318,500 | -1.02(-0.74%) |
May 21, 2020 | 141.03 | 141.91 | 134.45 | 137.82 | 5,527,966 | -2.68(-1.91%) |
May 20, 2020 | 142.07 | 144.92 | 137.04 | 140.50 | 9,773,344 | +4.30(+3.16%) |
May 19, 2020 | 132.73 | 142.00 | 132.67 | 136.20 | 13,718,575 | +6.17(+4.75%) |
May 18, 2020 | 137.49 | 137.95 | 128.81 | 130.03 | 8,017,771 | -4.13(-3.08%) |
May 15, 2020 | 134.98 | 140.20 | 132.63 | 134.16 | 8,232,800 | -1.25(-0.92%) |
May 14, 2020 | 133.49 | 141.00 | 131.21 | 135.41 | 12,675,442 | +0.90(+0.67%) |
May 13, 2020 | 140.58 | 147.55 | 127.21 | 134.51 | 22,467,832 | -2.42(-1.77%) |
May 12, 2020 | 133.97 | 145.50 | 131.89 | 136.93 | 21,423,902 | +6.11(+4.67%) |
May 11, 2020 | 129.51 | 139.29 | 129.00 | 130.82 | 15,821,585 | -2.69(-2.01%) |
May 08, 2020 | 123.47 | 136.00 | 119.10 | 133.51 | 22,524,800 | +10.85(+8.85%) |
May 07, 2020 | 126.72 | 127.84 | 117.12 | 122.66 | 22,952,592 | -3.55(-2.81%) |
May 06, 2020 | 110.26 | 126.50 | 110.00 | 126.21 | 38,527,008 | +26.05(+26.01%) |
May 05, 2020 | 100.50 | 102.50 | 96.66 | 100.16 | 11,835,527 | +5.00(+5.25%) |
May 04, 2020 | 89.00 | 95.47 | 88.51 | 95.16 | 4,253,430 | +3.63(+3.97%) |
May 01, 2020 | 94.40 | 98.72 | 89.90 | 91.53 | 6,558,400 | -7.46(-7.54%) |
Apr 30, 2020 | 98.19 | 107.00 | 96.13 | 98.99 | 6,713,952 | -1.11(-1.11%) |
Apr 29, 2020 | 100.56 | 103.00 | 97.92 | 100.10 | 4,526,758 | +0.58(+0.58%) |
Apr 28, 2020 | 101.97 | 104.48 | 97.25 | 99.52 | 7,070,821 | -0.11(-0.11%) |
Apr 27, 2020 | 111.92 | 116.64 | 97.50 | 99.63 | 20,119,680 | -9.15(-8.41%) |
Apr 24, 2020 | 105.00 | 113.48 | 103.00 | 108.78 | 21,206,100 | +9.00(+9.02%) |
Apr 23, 2020 | 89.87 | 101.56 | 89.29 | 99.78 | 11,309,847 | +11.32(+12.80%) |
Apr 22, 2020 | 87.00 | 90.39 | 85.14 | 88.46 | 6,120,903 | +3.50(+4.12%) |
Apr 21, 2020 | 87.51 | 92.00 | 82.10 | 84.96 | 13,178,917 | +5.84(+7.38%) |
Apr 20, 2020 | 76.24 | 83.62 | 76.00 | 79.12 | 4,601,555 | +2.21(+2.87%) |
Apr 17, 2020 | 77.78 | 78.00 | 75.33 | 76.91 | 2,131,000 | +2.09(+2.79%) |
Apr 16, 2020 | 75.42 | 76.07 | 72.90 | 74.82 | 2,031,677 | +0.12(+0.16%) |
Apr 15, 2020 | 76.71 | 77.00 | 72.62 | 74.70 | 2,965,344 | -3.35(-4.29%) |
Apr 14, 2020 | 79.99 | 82.63 | 77.20 | 78.05 | 4,977,817 | +1.38(+1.80%) |
Apr 13, 2020 | 73.01 | 77.16 | 71.23 | 76.67 | 3,294,253 | +4.37(+6.04%) |
Apr 09, 2020 | 71.68 | 74.72 | 70.60 | 72.30 | 3,338,200 | +2.83(+4.07%) |
Apr 08, 2020 | 68.35 | 71.40 | 67.39 | 69.47 | 2,380,394 | +2.04(+3.03%) |
Apr 07, 2020 | 70.01 | 71.80 | 65.29 | 67.43 | 4,449,799 | +1.51(+2.29%) |
Apr 06, 2020 | 62.75 | 66.66 | 62.05 | 65.92 | 3,836,904 | +6.01(+10.03%) |
Apr 03, 2020 | 59.01 | 60.85 | 57.12 | 59.91 | 3,221,500 | +1.96(+3.38%) |
Apr 02, 2020 | 63.86 | 63.97 | 57.00 | 57.95 | 4,838,890 | -6.23(-9.71%) |
Apr 01, 2020 | 64.20 | 65.68 | 63.19 | 64.18 | 2,367,009 | -2.42(-3.63%) |
Mar 31, 2020 | 67.20 | 69.00 | 65.34 | 66.60 | 2,557,814 | +0.51(+0.77%) |
Mar 30, 2020 | 67.00 | 68.50 | 63.82 | 66.09 | 3,105,851 | -0.03(-0.05%) |
Mar 27, 2020 | 68.17 | 68.22 | 64.22 | 66.12 | 4,075,600 | -4.98(-7.00%) |
Mar 26, 2020 | 69.50 | 72.96 | 66.42 | 71.10 | 7,954,686 | -1.90(-2.60%) |
Mar 25, 2020 | 73.13 | 78.60 | 70.56 | 73.00 | 6,703,503 | +5.57(+8.26%) |
Mar 24, 2020 | 62.35 | 69.75 | 62.00 | 67.43 | 5,673,689 | +9.88(+17.17%) |
Mar 23, 2020 | 57.51 | 60.87 | 55.11 | 57.55 | 3,670,051 | -0.44(-0.76%) |
Mar 20, 2020 | 59.61 | 63.48 | 54.15 | 57.99 | 5,121,400 | +0.66(+1.15%) |
Mar 19, 2020 | 52.05 | 58.80 | 48.18 | 57.33 | 5,755,188 | +3.31(+6.13%) |
Mar 18, 2020 | 56.15 | 58.31 | 51.00 | 54.02 | 4,738,697 | -6.30(-10.44%) |
Mar 17, 2020 | 61.56 | 65.89 | 57.76 | 60.32 | 5,627,358 | -1.23(-2.00%) |
Mar 16, 2020 | 63.82 | 66.19 | 60.14 | 61.55 | 5,983,005 | -11.51(-15.75%) |
Mar 13, 2020 | 76.01 | 79.45 | 68.61 | 73.06 | 5,493,900 | -0.94(-1.27%) |
Mar 12, 2020 | 72.50 | 76.11 | 68.85 | 74.00 | 7,088,956 | -8.64(-10.45%) |
Mar 11, 2020 | 87.87 | 89.52 | 81.33 | 82.64 | 4,206,427 | -8.34(-9.17%) |
Mar 10, 2020 | 92.05 | 92.89 | 85.61 | 90.98 | 4,381,917 | +3.02(+3.43%) |
Mar 09, 2020 | 85.50 | 91.65 | 82.22 | 87.96 | 5,205,663 | -8.13(-8.46%) |
Mar 06, 2020 | 92.90 | 96.44 | 91.60 | 96.09 | 4,210,200 | +0.22(+0.23%) |
Mar 05, 2020 | 99.24 | 100.25 | 95.07 | 95.87 | 4,329,509 | -6.02(-5.91%) |
Mar 04, 2020 | 99.02 | 101.93 | 97.70 | 101.89 | 6,566,307 | +6.46(+6.77%) |
Mar 03, 2020 | 101.60 | 101.67 | 94.63 | 95.43 | 9,586,724 | -0.67(-0.70%) |