Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.61 | 120.43 | 117.40 | 120.39 | 1,886,689 | +4.20(+3.62%) |
May 28, 2020 | 115.85 | 117.68 | 115.83 | 116.19 | 828,504 | +0.61(+0.53%) |
May 27, 2020 | 116.16 | 116.25 | 114.26 | 115.58 | 915,322 | +1.42(+1.24%) |
May 26, 2020 | 116.09 | 116.13 | 113.79 | 114.16 | 1,018,840 | +5.08(+4.65%) |
May 22, 2020 | 108.67 | 109.61 | 108.25 | 109.09 | 853,968 | -0.11(-0.10%) |
May 21, 2020 | 111.57 | 111.80 | 109.15 | 109.20 | 1,008,914 | -2.23(-2.00%) |
May 20, 2020 | 111.28 | 112.26 | 110.63 | 111.43 | 933,963 | +2.84(+2.62%) |
May 19, 2020 | 108.84 | 109.81 | 108.55 | 108.59 | 801,151 | -0.23(-0.21%) |
May 18, 2020 | 107.83 | 109.24 | 107.44 | 108.82 | 670,984 | +3.95(+3.77%) |
May 15, 2020 | 104.04 | 105.02 | 103.71 | 104.87 | 809,130 | +0.07(+0.07%) |
May 14, 2020 | 102.45 | 104.86 | 101.73 | 104.79 | 705,183 | -0.88(-0.83%) |
May 13, 2020 | 107.84 | 107.91 | 104.59 | 105.67 | 751,398 | -0.31(-0.30%) |
May 12, 2020 | 107.66 | 107.88 | 105.90 | 105.99 | 704,489 | -0.80(-0.75%) |
May 11, 2020 | 106.41 | 107.63 | 106.27 | 106.78 | 440,712 | -1.36(-1.26%) |
May 08, 2020 | 107.63 | 108.44 | 107.30 | 108.15 | 514,086 | +1.42(+1.33%) |
May 07, 2020 | 108.41 | 108.47 | 106.53 | 106.73 | 865,685 | +1.92(+1.83%) |
May 06, 2020 | 106.25 | 106.74 | 104.69 | 104.81 | 1,131,297 | -3.17(-2.93%) |
May 05, 2020 | 107.85 | 109.50 | 107.64 | 107.98 | 817,990 | -0.57(-0.53%) |
May 04, 2020 | 107.41 | 108.58 | 106.94 | 108.55 | 596,878 | +0.20(+0.19%) |
May 01, 2020 | 108.25 | 109.17 | 107.52 | 108.35 | 706,356 | -1.45(-1.32%) |
Apr 30, 2020 | 111.36 | 111.36 | 108.90 | 109.80 | 703,387 | -0.56(-0.51%) |
Apr 29, 2020 | 109.20 | 110.87 | 109.06 | 110.37 | 617,332 | +2.12(+1.96%) |
Apr 28, 2020 | 110.44 | 110.46 | 108.14 | 108.25 | 748,671 | +0.00(+0.00%) |
Apr 27, 2020 | 107.86 | 108.77 | 107.54 | 108.25 | 709,620 | +0.34(+0.32%) |
Apr 24, 2020 | 107.68 | 107.97 | 106.48 | 107.91 | 772,641 | +1.24(+1.16%) |
Apr 23, 2020 | 106.74 | 109.65 | 106.64 | 106.66 | 991,281 | -1.81(-1.66%) |
Apr 22, 2020 | 108.73 | 108.95 | 107.82 | 108.47 | 1,075,804 | +1.02(+0.95%) |
Apr 21, 2020 | 110.17 | 110.42 | 106.14 | 107.45 | 1,804,513 | -6.08(-5.35%) |
Apr 20, 2020 | 112.32 | 114.99 | 112.31 | 113.53 | 992,592 | -0.79(-0.69%) |
Apr 17, 2020 | 113.91 | 114.57 | 112.99 | 114.31 | 765,624 | +3.83(+3.46%) |
Apr 16, 2020 | 111.56 | 111.68 | 109.51 | 110.49 | 748,500 | +0.58(+0.53%) |
Apr 15, 2020 | 108.83 | 111.20 | 108.52 | 109.91 | 1,235,743 | -4.33(-3.79%) |
Apr 14, 2020 | 115.41 | 116.80 | 113.76 | 114.24 | 1,199,258 | +0.88(+0.78%) |
Apr 13, 2020 | 111.25 | 113.60 | 111.12 | 113.36 | 1,145,149 | +0.90(+0.80%) |
Apr 09, 2020 | 111.23 | 112.81 | 110.53 | 112.46 | 1,480,941 | +5.92(+5.56%) |
Apr 08, 2020 | 105.66 | 107.17 | 104.64 | 106.54 | 1,311,222 | +2.96(+2.85%) |
Apr 07, 2020 | 105.78 | 105.83 | 103.33 | 103.59 | 1,003,351 | -0.17(-0.16%) |
Apr 06, 2020 | 100.73 | 103.83 | 100.64 | 103.75 | 1,352,016 | +6.32(+6.48%) |
Apr 03, 2020 | 97.04 | 97.77 | 96.18 | 97.44 | 1,030,116 | +0.19(+0.19%) |
Apr 02, 2020 | 96.19 | 98.25 | 95.61 | 97.25 | 1,108,396 | -0.50(-0.51%) |
Apr 01, 2020 | 99.23 | 99.99 | 97.11 | 97.75 | 1,155,685 | -4.60(-4.50%) |
Mar 31, 2020 | 102.95 | 104.89 | 102.09 | 102.36 | 1,229,522 | -2.22(-2.13%) |
Mar 30, 2020 | 103.83 | 104.79 | 102.67 | 104.58 | 653,220 | +2.43(+2.38%) |
Mar 27, 2020 | 102.37 | 104.64 | 100.79 | 102.15 | 951,308 | -4.60(-4.31%) |
Mar 26, 2020 | 101.52 | 106.83 | 101.52 | 106.76 | 2,135,737 | +8.20(+8.32%) |
Mar 25, 2020 | 96.76 | 100.96 | 94.95 | 98.56 | 1,092,771 | +0.40(+0.41%) |
Mar 24, 2020 | 99.13 | 99.55 | 96.12 | 98.16 | 1,735,879 | +7.09(+7.78%) |
Mar 23, 2020 | 90.77 | 93.55 | 89.98 | 91.07 | 2,131,991 | +3.72(+4.26%) |
Mar 20, 2020 | 89.43 | 91.72 | 86.88 | 87.35 | 1,481,480 | +0.16(+0.18%) |
Mar 19, 2020 | 85.68 | 89.09 | 84.20 | 87.19 | 1,893,397 | -2.61(-2.91%) |
Mar 18, 2020 | 88.21 | 90.83 | 86.36 | 89.81 | 1,152,124 | -5.57(-5.84%) |
Mar 17, 2020 | 90.50 | 95.40 | 88.31 | 95.37 | 1,685,750 | +5.07(+5.61%) |
Mar 16, 2020 | 86.54 | 95.51 | 86.54 | 90.31 | 1,451,512 | -10.06(-10.02%) |
Mar 13, 2020 | 99.77 | 100.55 | 92.84 | 100.36 | 1,964,476 | +6.40(+6.81%) |
Mar 12, 2020 | 98.02 | 99.81 | 93.26 | 93.96 | 1,885,048 | -10.36(-9.93%) |
Mar 11, 2020 | 106.81 | 107.47 | 102.82 | 104.32 | 1,756,004 | -4.97(-4.55%) |
Mar 10, 2020 | 108.82 | 109.83 | 105.39 | 109.29 | 1,642,962 | +6.01(+5.82%) |
Mar 09, 2020 | 105.24 | 107.63 | 102.40 | 103.28 | 1,696,856 | -9.25(-8.22%) |
Mar 06, 2020 | 111.41 | 113.38 | 110.86 | 112.54 | 1,355,712 | +0.20(+0.17%) |
Mar 05, 2020 | 113.51 | 114.69 | 111.36 | 112.34 | 1,506,171 | -4.06(-3.49%) |
Mar 04, 2020 | 115.77 | 116.48 | 114.26 | 116.40 | 907,022 | +1.72(+1.50%) |
Mar 03, 2020 | 117.86 | 119.62 | 113.90 | 114.68 | 979,188 | -2.53(-2.16%) |