Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.17 | 119.32 | 114.85 | 118.67 | 277,037 | +0.88(+0.75%) |
May 28, 2020 | 118.07 | 118.24 | 116.19 | 117.79 | 177,607 | +1.93(+1.66%) |
May 27, 2020 | 115.59 | 116.03 | 111.59 | 115.86 | 201,745 | +3.12(+2.76%) |
May 26, 2020 | 112.77 | 114.21 | 111.67 | 112.75 | 203,021 | +4.58(+4.24%) |
May 22, 2020 | 107.72 | 108.26 | 106.08 | 108.16 | 161,492 | +0.91(+0.84%) |
May 21, 2020 | 107.01 | 108.53 | 106.57 | 107.26 | 196,837 | -0.18(-0.17%) |
May 20, 2020 | 107.55 | 108.48 | 106.24 | 107.44 | 136,510 | +1.78(+1.68%) |
May 19, 2020 | 106.67 | 107.83 | 105.51 | 105.66 | 153,383 | -2.01(-1.86%) |
May 18, 2020 | 101.78 | 108.45 | 101.78 | 107.67 | 201,737 | +9.71(+9.91%) |
May 15, 2020 | 98.88 | 99.05 | 96.59 | 97.96 | 139,307 | -1.32(-1.33%) |
May 14, 2020 | 96.79 | 99.41 | 94.83 | 99.28 | 156,436 | +0.41(+0.41%) |
May 13, 2020 | 101.21 | 101.95 | 98.34 | 98.88 | 118,950 | -3.18(-3.12%) |
May 12, 2020 | 107.75 | 108.69 | 101.72 | 102.05 | 205,210 | -5.22(-4.87%) |
May 11, 2020 | 107.31 | 108.67 | 105.86 | 107.28 | 116,762 | -1.71(-1.57%) |
May 08, 2020 | 109.64 | 110.97 | 108.24 | 108.99 | 94,147 | +1.70(+1.59%) |
May 07, 2020 | 108.01 | 109.37 | 106.78 | 107.28 | 110,028 | +0.52(+0.48%) |
May 06, 2020 | 108.39 | 109.54 | 106.75 | 106.77 | 88,229 | -1.11(-1.03%) |
May 05, 2020 | 111.05 | 111.71 | 107.71 | 107.88 | 122,271 | -1.30(-1.19%) |
May 04, 2020 | 106.18 | 109.43 | 105.30 | 109.17 | 151,116 | +1.31(+1.22%) |
May 01, 2020 | 110.85 | 111.23 | 105.55 | 107.86 | 144,712 | -6.77(-5.90%) |
Apr 30, 2020 | 116.08 | 116.80 | 110.06 | 114.63 | 146,418 | -3.38(-2.87%) |
Apr 29, 2020 | 120.14 | 122.40 | 117.29 | 118.01 | 141,226 | +2.02(+1.75%) |
Apr 28, 2020 | 118.83 | 119.71 | 115.54 | 115.99 | 93,741 | +0.99(+0.86%) |
Apr 27, 2020 | 111.70 | 116.49 | 111.70 | 114.99 | 100,922 | +4.76(+4.32%) |
Apr 24, 2020 | 110.25 | 111.34 | 108.41 | 110.23 | 138,180 | +0.13(+0.12%) |
Apr 23, 2020 | 113.20 | 114.65 | 109.31 | 110.10 | 176,891 | -2.87(-2.54%) |
Apr 22, 2020 | 112.92 | 114.77 | 110.80 | 112.97 | 114,673 | +2.75(+2.50%) |
Apr 21, 2020 | 110.53 | 112.25 | 109.73 | 110.21 | 133,285 | -3.14(-2.77%) |
Apr 20, 2020 | 116.42 | 116.93 | 112.84 | 113.36 | 64,352 | -5.42(-4.56%) |
Apr 17, 2020 | 118.36 | 120.05 | 117.04 | 118.77 | 87,165 | +3.61(+3.13%) |
Apr 16, 2020 | 114.86 | 115.69 | 112.45 | 115.17 | 117,175 | +0.53(+0.46%) |
Apr 15, 2020 | 119.57 | 119.86 | 113.22 | 114.64 | 124,706 | -9.05(-7.32%) |
Apr 14, 2020 | 120.68 | 124.00 | 119.74 | 123.69 | 115,408 | +5.86(+4.97%) |
Apr 13, 2020 | 124.24 | 124.24 | 116.73 | 117.82 | 76,295 | -7.90(-6.29%) |
Apr 09, 2020 | 116.75 | 126.25 | 116.75 | 125.73 | 158,902 | +10.80(+9.40%) |
Apr 08, 2020 | 112.78 | 117.34 | 110.36 | 114.93 | 227,416 | +4.71(+4.27%) |
Apr 07, 2020 | 115.51 | 119.72 | 108.38 | 110.22 | 165,516 | -2.97(-2.63%) |
Apr 06, 2020 | 111.56 | 118.79 | 111.00 | 113.20 | 189,470 | +6.18(+5.77%) |
Apr 03, 2020 | 106.08 | 107.92 | 103.85 | 107.02 | 175,795 | -0.19(-0.17%) |
Apr 02, 2020 | 105.87 | 108.24 | 103.81 | 107.20 | 155,085 | -0.72(-0.67%) |
Apr 01, 2020 | 114.56 | 114.58 | 104.74 | 107.92 | 221,666 | -12.41(-10.32%) |
Mar 31, 2020 | 119.41 | 120.34 | 112.06 | 120.34 | 236,024 | +0.36(+0.30%) |
Mar 30, 2020 | 115.74 | 120.27 | 113.14 | 119.98 | 154,324 | +6.14(+5.40%) |
Mar 27, 2020 | 106.86 | 117.29 | 104.65 | 113.84 | 146,176 | +3.12(+2.82%) |
Mar 26, 2020 | 104.24 | 111.47 | 103.78 | 110.71 | 159,132 | +7.78(+7.56%) |
Mar 25, 2020 | 105.21 | 108.26 | 99.91 | 102.93 | 214,508 | -2.37(-2.25%) |
Mar 24, 2020 | 109.69 | 111.35 | 100.46 | 105.30 | 203,833 | +0.26(+0.25%) |
Mar 23, 2020 | 97.90 | 106.27 | 91.00 | 105.05 | 194,709 | +7.22(+7.38%) |
Mar 20, 2020 | 106.56 | 107.65 | 93.28 | 97.83 | 338,976 | -8.97(-8.40%) |
Mar 19, 2020 | 102.90 | 113.91 | 97.92 | 106.80 | 211,742 | +3.88(+3.77%) |
Mar 18, 2020 | 98.25 | 113.27 | 95.81 | 102.92 | 295,623 | -1.24(-1.19%) |
Mar 17, 2020 | 100.37 | 105.33 | 95.01 | 104.16 | 258,338 | +5.73(+5.82%) |
Mar 16, 2020 | 115.87 | 115.87 | 97.95 | 98.43 | 206,770 | -28.51(-22.46%) |
Mar 13, 2020 | 120.45 | 126.94 | 111.64 | 126.94 | 209,467 | +12.37(+10.80%) |
Mar 12, 2020 | 107.48 | 123.06 | 107.48 | 114.57 | 313,173 | -7.57(-6.19%) |
Mar 11, 2020 | 130.11 | 130.70 | 120.80 | 122.14 | 225,822 | -10.98(-8.24%) |
Mar 10, 2020 | 133.73 | 133.73 | 124.58 | 133.12 | 248,060 | +2.97(+2.28%) |
Mar 09, 2020 | 130.06 | 133.63 | 128.85 | 130.15 | 320,678 | -7.18(-5.23%) |
Mar 06, 2020 | 132.96 | 137.79 | 132.00 | 137.32 | 179,950 | +0.15(+0.11%) |
Mar 05, 2020 | 136.12 | 138.35 | 135.22 | 137.18 | 160,799 | -2.04(-1.47%) |
Mar 04, 2020 | 138.24 | 139.75 | 136.71 | 139.22 | 106,132 | +3.58(+2.64%) |
Mar 03, 2020 | 138.69 | 138.98 | 133.22 | 135.64 | 166,430 | -3.49(-2.51%) |