Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 118.13 | 118.93 | 115.94 | 118.90 | 1,910,428 | +4.15(+3.62%) |
May 28, 2020 | 114.41 | 116.22 | 114.39 | 114.75 | 838,929 | +0.60(+0.53%) |
May 27, 2020 | 114.71 | 114.81 | 112.84 | 114.15 | 926,840 | +1.40(+1.24%) |
May 26, 2020 | 114.65 | 114.69 | 112.37 | 112.75 | 1,031,660 | +5.01(+4.65%) |
May 22, 2020 | 107.31 | 108.24 | 106.91 | 107.73 | 864,713 | -0.11(-0.10%) |
May 21, 2020 | 110.18 | 110.41 | 107.80 | 107.84 | 1,021,609 | -2.21(-2.00%) |
May 20, 2020 | 109.89 | 110.86 | 109.25 | 110.05 | 945,715 | +2.81(+2.62%) |
May 19, 2020 | 107.49 | 108.45 | 107.20 | 107.24 | 811,232 | -0.23(-0.21%) |
May 18, 2020 | 106.49 | 107.88 | 106.11 | 107.47 | 679,427 | +3.91(+3.77%) |
May 15, 2020 | 102.75 | 103.72 | 102.42 | 103.56 | 819,311 | +0.07(+0.07%) |
May 14, 2020 | 101.18 | 103.56 | 100.46 | 103.49 | 714,057 | -0.87(-0.83%) |
May 13, 2020 | 106.50 | 106.56 | 103.29 | 104.36 | 760,853 | -0.31(-0.30%) |
May 12, 2020 | 106.33 | 106.54 | 104.59 | 104.67 | 713,354 | -0.79(-0.75%) |
May 11, 2020 | 105.09 | 106.29 | 104.95 | 105.46 | 446,257 | -1.35(-1.26%) |
May 08, 2020 | 106.29 | 107.09 | 105.97 | 106.80 | 520,555 | +1.40(+1.33%) |
May 07, 2020 | 107.06 | 107.12 | 105.21 | 105.40 | 876,578 | +1.89(+1.83%) |
May 06, 2020 | 104.93 | 105.41 | 103.39 | 103.51 | 1,145,532 | -3.13(-2.93%) |
May 05, 2020 | 106.51 | 108.14 | 106.30 | 106.64 | 828,282 | -0.57(-0.53%) |
May 04, 2020 | 106.07 | 107.23 | 105.61 | 107.20 | 604,388 | +0.20(+0.19%) |
May 01, 2020 | 106.90 | 107.81 | 106.19 | 107.00 | 715,244 | -1.44(-1.32%) |
Apr 30, 2020 | 109.98 | 109.98 | 107.54 | 108.44 | 712,238 | -0.56(-0.51%) |
Apr 29, 2020 | 107.84 | 109.49 | 107.71 | 109.00 | 625,100 | +2.09(+1.96%) |
Apr 28, 2020 | 109.07 | 109.08 | 106.79 | 106.90 | 758,092 | +0.00(+0.00%) |
Apr 27, 2020 | 106.52 | 107.42 | 106.21 | 106.90 | 718,549 | +0.34(+0.32%) |
Apr 24, 2020 | 106.34 | 106.63 | 105.16 | 106.56 | 782,363 | +1.23(+1.16%) |
Apr 23, 2020 | 105.41 | 108.28 | 105.31 | 105.34 | 1,003,754 | -1.78(-1.67%) |
Apr 22, 2020 | 107.38 | 107.60 | 106.48 | 107.12 | 1,089,341 | +1.01(+0.95%) |
Apr 21, 2020 | 108.80 | 109.04 | 104.83 | 106.12 | 1,827,218 | -6.00(-5.35%) |
Apr 20, 2020 | 110.93 | 113.56 | 110.91 | 112.12 | 1,005,081 | -0.78(-0.69%) |
Apr 17, 2020 | 112.49 | 113.15 | 111.59 | 112.89 | 775,257 | +3.78(+3.46%) |
Apr 16, 2020 | 110.17 | 110.29 | 108.15 | 109.12 | 757,918 | +0.58(+0.53%) |
Apr 15, 2020 | 107.48 | 109.82 | 107.17 | 108.54 | 1,251,292 | -4.28(-3.79%) |
Apr 14, 2020 | 113.97 | 115.35 | 112.35 | 112.82 | 1,214,348 | +0.87(+0.78%) |
Apr 13, 2020 | 109.87 | 112.19 | 109.74 | 111.95 | 1,159,558 | +0.89(+0.80%) |
Apr 09, 2020 | 109.85 | 111.41 | 109.15 | 111.06 | 1,499,575 | +5.85(+5.56%) |
Apr 08, 2020 | 104.35 | 105.84 | 103.33 | 105.22 | 1,327,720 | +2.92(+2.85%) |
Apr 07, 2020 | 104.46 | 104.52 | 102.05 | 102.30 | 1,015,975 | -0.16(-0.16%) |
Apr 06, 2020 | 99.48 | 102.54 | 99.39 | 102.47 | 1,369,028 | +6.24(+6.48%) |
Apr 03, 2020 | 95.83 | 96.56 | 94.98 | 96.23 | 1,043,078 | +0.18(+0.19%) |
Apr 02, 2020 | 94.99 | 97.03 | 94.42 | 96.04 | 1,122,343 | -0.49(-0.51%) |
Apr 01, 2020 | 97.99 | 98.74 | 95.91 | 96.54 | 1,170,227 | -4.55(-4.50%) |
Mar 31, 2020 | 101.67 | 103.59 | 100.82 | 101.08 | 1,244,992 | -2.20(-2.13%) |
Mar 30, 2020 | 102.54 | 103.49 | 101.40 | 103.28 | 661,439 | +2.40(+2.38%) |
Mar 27, 2020 | 101.09 | 103.34 | 99.53 | 100.88 | 963,278 | -4.55(-4.31%) |
Mar 26, 2020 | 100.26 | 105.50 | 100.26 | 105.43 | 2,162,610 | +8.10(+8.32%) |
Mar 25, 2020 | 95.56 | 99.70 | 93.77 | 97.33 | 1,106,520 | +0.39(+0.41%) |
Mar 24, 2020 | 97.90 | 98.31 | 94.93 | 96.94 | 1,757,721 | +7.00(+7.78%) |
Mar 23, 2020 | 89.64 | 92.38 | 88.86 | 89.94 | 2,158,817 | +3.68(+4.26%) |
Mar 20, 2020 | 88.31 | 90.58 | 85.80 | 86.26 | 1,500,121 | +0.16(+0.18%) |
Mar 19, 2020 | 84.62 | 87.98 | 83.15 | 86.11 | 1,917,221 | -2.58(-2.91%) |
Mar 18, 2020 | 87.12 | 89.70 | 85.29 | 88.69 | 1,166,620 | -5.50(-5.84%) |
Mar 17, 2020 | 89.38 | 94.21 | 87.22 | 94.19 | 1,706,962 | +5.00(+5.61%) |
Mar 16, 2020 | 85.47 | 94.32 | 85.46 | 89.18 | 1,469,776 | -9.93(-10.02%) |
Mar 13, 2020 | 98.53 | 99.30 | 91.69 | 99.12 | 1,989,194 | +6.32(+6.81%) |
Mar 12, 2020 | 96.80 | 98.57 | 92.10 | 92.80 | 1,908,767 | -10.23(-9.93%) |
Mar 11, 2020 | 105.48 | 106.13 | 101.54 | 103.02 | 1,778,099 | -4.91(-4.55%) |
Mar 10, 2020 | 107.47 | 108.47 | 104.08 | 107.94 | 1,663,635 | +5.94(+5.82%) |
Mar 09, 2020 | 103.93 | 106.29 | 101.13 | 102.00 | 1,718,207 | -9.14(-8.22%) |
Mar 06, 2020 | 110.02 | 111.97 | 109.48 | 111.14 | 1,372,770 | +0.19(+0.17%) |
Mar 05, 2020 | 112.10 | 113.27 | 109.98 | 110.95 | 1,525,123 | -4.01(-3.49%) |
Mar 04, 2020 | 114.33 | 115.03 | 112.84 | 114.95 | 918,435 | +1.70(+1.50%) |
Mar 03, 2020 | 116.40 | 118.14 | 112.48 | 113.25 | 991,509 | -2.50(-2.16%) |