Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.40 | 92.88 | 87.60 | 89.71 | 14,040 | -2.54(-2.76%) |
May 28, 2020 | 93.60 | 95.80 | 91.20 | 92.26 | 11,337 | -2.54(-2.68%) |
May 27, 2020 | 93.12 | 95.87 | 88.03 | 94.80 | 14,923 | +1.20(+1.28%) |
May 26, 2020 | 93.60 | 94.80 | 90.00 | 93.60 | 13,921 | +2.93(+3.23%) |
May 22, 2020 | 89.86 | 91.21 | 86.64 | 90.67 | 13,694 | +1.10(+1.23%) |
May 21, 2020 | 91.20 | 91.20 | 87.60 | 89.57 | 13,585 | -0.43(-0.48%) |
May 20, 2020 | 95.70 | 98.04 | 85.20 | 90.00 | 19,032 | -4.80(-5.06%) |
May 19, 2020 | 102.00 | 104.40 | 93.60 | 94.80 | 12,090 | -4.80(-4.82%) |
May 18, 2020 | 98.40 | 104.40 | 94.80 | 99.60 | 25,068 | +5.52(+5.87%) |
May 15, 2020 | 91.20 | 94.36 | 87.00 | 94.08 | 12,178 | +1.68(+1.82%) |
May 14, 2020 | 94.80 | 94.80 | 90.00 | 92.40 | 10,754 | -2.40(-2.53%) |
May 13, 2020 | 96.00 | 100.80 | 91.20 | 94.80 | 17,381 | +0.00(+0.00%) |
May 12, 2020 | 91.20 | 102.00 | 90.00 | 94.80 | 36,104 | +6.00(+6.76%) |
May 11, 2020 | 94.80 | 94.80 | 86.40 | 88.80 | 97,238 | -5.69(-6.02%) |
May 08, 2020 | 97.20 | 99.54 | 91.26 | 94.49 | 20,469 | -1.52(-1.59%) |
May 07, 2020 | 102.01 | 102.01 | 96.00 | 96.01 | 20,850 | -7.20(-6.98%) |
May 06, 2020 | 104.51 | 110.39 | 99.60 | 103.21 | 17,385 | -9.59(-8.50%) |
May 05, 2020 | 110.40 | 120.00 | 105.60 | 112.80 | 20,629 | +4.80(+4.44%) |
May 04, 2020 | 111.60 | 112.80 | 103.20 | 108.00 | 14,302 | +0.91(+0.85%) |
May 01, 2020 | 114.00 | 116.40 | 105.60 | 107.09 | 10,820 | -8.11(-7.04%) |
Apr 30, 2020 | 123.60 | 123.60 | 114.00 | 115.20 | 13,359 | -9.60(-7.69%) |
Apr 29, 2020 | 124.80 | 124.80 | 114.00 | 124.80 | 10,015 | +4.80(+4.00%) |
Apr 28, 2020 | 132.00 | 134.40 | 117.60 | 120.00 | 14,360 | -6.00(-4.76%) |
Apr 27, 2020 | 129.60 | 130.80 | 123.60 | 126.00 | 12,563 | +1.80(+1.45%) |
Apr 24, 2020 | 130.80 | 134.40 | 123.60 | 124.20 | 9,958 | -4.20(-3.27%) |
Apr 23, 2020 | 130.80 | 141.60 | 126.00 | 128.40 | 9,573 | -2.40(-1.83%) |
Apr 22, 2020 | 138.00 | 146.40 | 126.00 | 130.80 | 8,731 | -3.60(-2.68%) |
Apr 21, 2020 | 144.00 | 156.00 | 132.00 | 134.40 | 10,623 | -9.60(-6.67%) |
Apr 20, 2020 | 127.20 | 164.40 | 124.80 | 144.00 | 21,249 | +16.80(+13.21%) |
Apr 17, 2020 | 132.00 | 135.60 | 127.20 | 127.20 | 4,761 | +0.00(+0.00%) |
Apr 16, 2020 | 129.60 | 135.60 | 122.40 | 127.20 | 4,935 | +0.00(+0.00%) |
Apr 15, 2020 | 135.60 | 139.20 | 121.20 | 127.20 | 4,859 | -9.60(-7.02%) |
Apr 14, 2020 | 134.40 | 144.00 | 129.60 | 136.80 | 8,862 | +7.20(+5.56%) |
Apr 13, 2020 | 128.40 | 134.40 | 120.00 | 129.60 | 6,676 | +1.20(+0.93%) |
Apr 09, 2020 | 120.00 | 129.60 | 118.80 | 128.40 | 10,335 | +10.80(+9.18%) |
Apr 08, 2020 | 111.60 | 117.60 | 105.60 | 117.60 | 8,803 | +6.00(+5.38%) |
Apr 07, 2020 | 114.00 | 123.60 | 105.60 | 111.60 | 8,346 | +0.00(+0.00%) |
Apr 06, 2020 | 110.40 | 112.80 | 106.80 | 111.60 | 6,331 | +6.88(+6.57%) |
Apr 03, 2020 | 100.80 | 106.80 | 98.06 | 104.72 | 5,480 | +3.32(+3.28%) |
Apr 02, 2020 | 99.60 | 116.32 | 97.20 | 101.40 | 9,255 | +5.95(+6.24%) |
Apr 01, 2020 | 110.78 | 114.30 | 94.80 | 95.45 | 12,465 | -16.46(-14.71%) |
Mar 31, 2020 | 124.80 | 125.40 | 111.11 | 111.91 | 7,574 | -5.69(-4.84%) |
Mar 30, 2020 | 127.20 | 136.80 | 117.60 | 117.60 | 8,602 | -7.20(-5.77%) |
Mar 27, 2020 | 130.80 | 140.40 | 124.80 | 124.80 | 7,530 | -8.40(-6.31%) |
Mar 26, 2020 | 123.60 | 144.00 | 118.80 | 133.20 | 16,571 | +14.40(+12.12%) |
Mar 25, 2020 | 109.20 | 124.80 | 106.80 | 118.80 | 10,483 | +10.48(+9.67%) |
Mar 24, 2020 | 109.86 | 119.99 | 104.62 | 108.32 | 7,659 | +3.52(+3.35%) |
Mar 23, 2020 | 113.69 | 115.16 | 98.40 | 104.81 | 6,977 | -12.04(-10.30%) |
Mar 20, 2020 | 104.40 | 135.60 | 103.99 | 116.84 | 18,320 | +14.84(+14.55%) |
Mar 19, 2020 | 92.40 | 106.80 | 90.00 | 102.00 | 7,122 | +8.82(+9.47%) |
Mar 18, 2020 | 90.00 | 95.02 | 85.20 | 93.18 | 7,395 | -2.82(-2.94%) |
Mar 17, 2020 | 96.00 | 97.20 | 84.00 | 96.00 | 12,167 | +0.00(+0.00%) |
Mar 16, 2020 | 96.00 | 103.20 | 92.40 | 96.00 | 5,586 | -8.40(-8.05%) |
Mar 13, 2020 | 109.20 | 114.00 | 92.40 | 104.40 | 9,197 | +2.40(+2.35%) |
Mar 12, 2020 | 114.00 | 116.40 | 98.40 | 102.00 | 15,151 | -19.20(-15.84%) |
Mar 11, 2020 | 128.40 | 130.80 | 117.60 | 121.20 | 9,910 | -7.20(-5.61%) |
Mar 10, 2020 | 129.60 | 133.20 | 123.60 | 128.40 | 8,155 | +3.60(+2.88%) |
Mar 09, 2020 | 130.80 | 134.40 | 123.60 | 124.80 | 10,473 | -15.60(-11.11%) |
Mar 06, 2020 | 134.40 | 141.60 | 134.40 | 140.40 | 7,858 | +1.20(+0.86%) |
Mar 05, 2020 | 147.60 | 147.82 | 135.60 | 139.20 | 10,559 | -12.00(-7.94%) |
Mar 04, 2020 | 147.60 | 152.40 | 139.20 | 151.20 | 9,389 | +3.60(+2.44%) |
Mar 03, 2020 | 165.60 | 165.60 | 144.00 | 147.60 | 14,936 | -15.60(-9.56%) |