Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.43 | 125.35 | 122.20 | 124.26 | 388,139 | +0.33(+0.27%) |
May 28, 2020 | 122.73 | 125.74 | 120.69 | 123.93 | 433,860 | +2.68(+2.21%) |
May 27, 2020 | 118.55 | 121.46 | 118.00 | 121.26 | 491,216 | +3.91(+3.33%) |
May 26, 2020 | 130.65 | 131.14 | 116.70 | 117.35 | 1,400,092 | -13.49(-10.31%) |
May 22, 2020 | 129.28 | 131.13 | 128.36 | 130.84 | 520,248 | +0.97(+0.75%) |
May 21, 2020 | 126.62 | 130.12 | 126.21 | 129.87 | 584,675 | +3.91(+3.10%) |
May 20, 2020 | 126.15 | 127.07 | 125.08 | 125.96 | 337,552 | +1.86(+1.50%) |
May 19, 2020 | 125.32 | 126.75 | 123.97 | 124.11 | 296,436 | -1.71(-1.36%) |
May 18, 2020 | 122.42 | 127.21 | 122.42 | 125.82 | 671,014 | +4.64(+3.83%) |
May 15, 2020 | 121.94 | 124.07 | 120.79 | 121.17 | 1,080,232 | -1.45(-1.18%) |
May 14, 2020 | 116.45 | 122.93 | 115.48 | 122.62 | 884,021 | +5.24(+4.47%) |
May 13, 2020 | 119.56 | 120.34 | 116.74 | 117.38 | 362,331 | -2.67(-2.23%) |
May 12, 2020 | 119.40 | 123.50 | 118.78 | 120.05 | 476,491 | +0.34(+0.28%) |
May 11, 2020 | 120.19 | 121.23 | 118.73 | 119.71 | 648,500 | -1.68(-1.39%) |
May 08, 2020 | 118.08 | 121.87 | 115.23 | 121.40 | 840,091 | +3.32(+2.81%) |
May 07, 2020 | 112.76 | 118.49 | 111.05 | 118.08 | 1,016,445 | +3.91(+3.42%) |
May 06, 2020 | 112.82 | 116.53 | 111.97 | 114.17 | 812,906 | +0.93(+0.82%) |
May 05, 2020 | 110.43 | 114.20 | 110.33 | 113.24 | 803,406 | +3.31(+3.01%) |
May 04, 2020 | 108.63 | 110.18 | 106.58 | 109.94 | 498,183 | +1.33(+1.22%) |
May 01, 2020 | 106.19 | 108.89 | 104.83 | 108.61 | 402,884 | +0.92(+0.85%) |
Apr 30, 2020 | 109.22 | 109.28 | 107.21 | 107.69 | 492,203 | -2.74(-2.48%) |
Apr 29, 2020 | 110.02 | 111.86 | 108.78 | 110.43 | 354,539 | +1.80(+1.65%) |
Apr 28, 2020 | 113.31 | 113.90 | 108.28 | 108.63 | 463,203 | -3.00(-2.68%) |
Apr 27, 2020 | 108.53 | 112.67 | 108.53 | 111.63 | 444,739 | +3.26(+3.01%) |
Apr 24, 2020 | 107.14 | 108.87 | 104.75 | 108.36 | 267,322 | +2.41(+2.27%) |
Apr 23, 2020 | 105.07 | 107.03 | 104.92 | 105.96 | 304,559 | +1.62(+1.56%) |
Apr 22, 2020 | 103.94 | 105.26 | 102.31 | 104.34 | 251,081 | +2.09(+2.05%) |
Apr 21, 2020 | 100.47 | 103.93 | 99.86 | 102.24 | 336,556 | -0.89(-0.87%) |
Apr 20, 2020 | 100.81 | 106.78 | 99.05 | 103.14 | 501,808 | +0.84(+0.82%) |
Apr 17, 2020 | 101.20 | 103.27 | 100.89 | 102.30 | 852,300 | +1.82(+1.81%) |
Apr 16, 2020 | 96.18 | 100.90 | 96.18 | 100.47 | 703,128 | +4.97(+5.20%) |
Apr 15, 2020 | 95.61 | 96.96 | 94.53 | 95.51 | 379,032 | -2.83(-2.88%) |
Apr 14, 2020 | 98.26 | 99.12 | 96.51 | 98.34 | 336,435 | +2.10(+2.18%) |
Apr 13, 2020 | 95.93 | 96.57 | 94.05 | 96.24 | 447,619 | -0.41(-0.42%) |
Apr 09, 2020 | 92.75 | 97.40 | 91.18 | 96.64 | 515,526 | +5.87(+6.47%) |
Apr 08, 2020 | 89.60 | 91.25 | 87.93 | 90.77 | 378,091 | +2.79(+3.17%) |
Apr 07, 2020 | 90.90 | 90.90 | 87.21 | 87.99 | 575,757 | -0.64(-0.72%) |
Apr 06, 2020 | 89.09 | 90.68 | 87.93 | 88.63 | 601,897 | +1.75(+2.01%) |
Apr 03, 2020 | 89.02 | 90.45 | 86.05 | 86.88 | 509,191 | -2.91(-3.24%) |
Apr 02, 2020 | 87.24 | 91.42 | 86.40 | 89.79 | 450,425 | +2.32(+2.65%) |
Apr 01, 2020 | 85.37 | 90.34 | 85.35 | 87.48 | 475,137 | -1.43(-1.61%) |
Mar 31, 2020 | 91.42 | 92.64 | 86.92 | 88.91 | 762,566 | -2.84(-3.09%) |
Mar 30, 2020 | 90.51 | 92.38 | 87.58 | 91.75 | 705,871 | +2.73(+3.06%) |
Mar 27, 2020 | 93.99 | 96.24 | 85.05 | 89.02 | 1,381,532 | -1.00(-1.11%) |
Mar 26, 2020 | 88.20 | 94.59 | 87.84 | 90.02 | 933,276 | +3.92(+4.56%) |
Mar 25, 2020 | 78.97 | 89.14 | 78.68 | 86.09 | 1,230,243 | +8.86(+11.47%) |
Mar 24, 2020 | 70.68 | 77.49 | 70.06 | 77.24 | 595,811 | +9.85(+14.62%) |
Mar 23, 2020 | 70.77 | 73.80 | 66.42 | 67.38 | 629,484 | -5.14(-7.09%) |
Mar 20, 2020 | 78.15 | 78.15 | 69.59 | 72.52 | 1,178,477 | -5.29(-6.80%) |
Mar 19, 2020 | 72.13 | 79.21 | 69.84 | 77.81 | 686,623 | +4.86(+6.67%) |
Mar 18, 2020 | 83.26 | 85.30 | 69.54 | 72.95 | 921,888 | -16.29(-18.25%) |
Mar 17, 2020 | 80.46 | 90.67 | 78.85 | 89.24 | 745,495 | +10.55(+13.41%) |
Mar 16, 2020 | 78.66 | 85.03 | 77.14 | 78.69 | 755,341 | -6.96(-8.13%) |
Mar 13, 2020 | 84.46 | 85.67 | 77.48 | 85.65 | 764,881 | +4.98(+6.18%) |
Mar 12, 2020 | 84.78 | 85.58 | 79.90 | 80.67 | 873,512 | -9.84(-10.87%) |
Mar 11, 2020 | 95.47 | 97.06 | 90.28 | 90.51 | 849,502 | -7.15(-7.32%) |
Mar 10, 2020 | 98.76 | 99.74 | 91.80 | 97.65 | 600,152 | +1.02(+1.05%) |
Mar 09, 2020 | 92.90 | 99.67 | 92.45 | 96.64 | 667,098 | -5.63(-5.50%) |
Mar 06, 2020 | 100.25 | 102.65 | 97.93 | 102.26 | 572,999 | -0.71(-0.69%) |
Mar 05, 2020 | 106.29 | 107.34 | 101.05 | 102.97 | 561,572 | -5.77(-5.31%) |
Mar 04, 2020 | 104.25 | 109.13 | 102.20 | 108.75 | 832,189 | +7.02(+6.90%) |
Mar 03, 2020 | 100.35 | 103.45 | 99.46 | 101.73 | 941,643 | +2.01(+2.02%) |