Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.84 | 138.66 | 131.88 | 136.29 | 1,594,234 | +1.25(+0.92%) |
May 28, 2020 | 139.45 | 139.45 | 133.97 | 135.04 | 1,355,361 | -2.81(-2.04%) |
May 27, 2020 | 138.98 | 141.01 | 134.69 | 137.85 | 2,234,735 | +3.25(+2.41%) |
May 26, 2020 | 132.96 | 137.77 | 132.72 | 134.60 | 1,665,554 | +6.49(+5.06%) |
May 22, 2020 | 125.37 | 129.15 | 124.20 | 128.12 | 932,042 | +2.79(+2.22%) |
May 21, 2020 | 126.02 | 127.46 | 123.88 | 125.33 | 685,275 | -0.29(-0.23%) |
May 20, 2020 | 126.06 | 127.16 | 123.69 | 125.62 | 1,240,504 | +3.21(+2.62%) |
May 19, 2020 | 125.61 | 127.04 | 122.26 | 122.42 | 1,173,293 | -4.49(-3.54%) |
May 18, 2020 | 123.94 | 130.52 | 122.78 | 126.91 | 2,450,182 | +10.56(+9.08%) |
May 15, 2020 | 112.37 | 116.72 | 111.21 | 116.35 | 1,496,811 | +2.46(+2.16%) |
May 14, 2020 | 105.29 | 114.06 | 103.29 | 113.89 | 1,760,650 | +7.15(+6.70%) |
May 13, 2020 | 107.89 | 109.07 | 104.51 | 106.73 | 1,188,506 | -1.38(-1.28%) |
May 12, 2020 | 114.93 | 115.11 | 108.02 | 108.12 | 1,016,290 | -6.22(-5.44%) |
May 11, 2020 | 114.89 | 116.80 | 112.65 | 114.34 | 917,692 | -3.00(-2.56%) |
May 08, 2020 | 113.00 | 117.54 | 111.38 | 117.34 | 917,978 | +6.72(+6.08%) |
May 07, 2020 | 110.75 | 113.58 | 109.54 | 110.62 | 1,059,109 | +1.88(+1.73%) |
May 06, 2020 | 112.19 | 114.16 | 108.64 | 108.74 | 895,642 | -3.00(-2.69%) |
May 05, 2020 | 117.17 | 120.06 | 111.50 | 111.74 | 1,212,146 | -2.83(-2.47%) |
May 04, 2020 | 113.97 | 115.41 | 109.91 | 114.56 | 1,315,623 | -2.48(-2.12%) |
May 01, 2020 | 123.20 | 123.57 | 116.14 | 117.05 | 1,971,698 | -9.05(-7.17%) |
Apr 30, 2020 | 123.86 | 128.54 | 118.25 | 126.09 | 2,741,590 | +0.51(+0.41%) |
Apr 29, 2020 | 118.84 | 126.01 | 117.78 | 125.58 | 2,356,501 | +11.22(+9.81%) |
Apr 28, 2020 | 113.56 | 116.57 | 110.68 | 114.37 | 2,067,219 | +5.42(+4.97%) |
Apr 27, 2020 | 103.56 | 109.88 | 103.06 | 108.95 | 1,511,819 | +4.89(+4.70%) |
Apr 24, 2020 | 103.45 | 105.29 | 100.33 | 104.06 | 978,409 | +2.28(+2.24%) |
Apr 23, 2020 | 100.29 | 103.08 | 98.34 | 101.79 | 1,444,009 | +3.05(+3.09%) |
Apr 22, 2020 | 99.88 | 99.89 | 97.20 | 98.74 | 1,193,247 | +2.89(+3.02%) |
Apr 21, 2020 | 95.34 | 97.39 | 94.38 | 95.84 | 1,252,373 | -2.88(-2.91%) |
Apr 20, 2020 | 99.98 | 102.94 | 96.48 | 98.72 | 1,988,111 | -4.37(-4.24%) |
Apr 17, 2020 | 100.27 | 104.21 | 98.63 | 103.08 | 2,100,305 | +6.38(+6.60%) |
Apr 16, 2020 | 101.44 | 102.02 | 93.03 | 96.71 | 2,775,221 | -5.14(-5.05%) |
Apr 15, 2020 | 101.62 | 103.00 | 98.32 | 101.85 | 1,684,448 | -4.76(-4.46%) |
Apr 14, 2020 | 105.00 | 107.77 | 103.18 | 106.61 | 1,365,772 | +4.79(+4.70%) |
Apr 13, 2020 | 101.44 | 102.94 | 98.26 | 101.82 | 1,560,327 | -3.88(-3.67%) |
Apr 09, 2020 | 111.00 | 112.69 | 101.71 | 105.69 | 2,657,634 | -3.86(-3.52%) |
Apr 08, 2020 | 107.04 | 112.79 | 105.30 | 109.55 | 1,549,282 | +3.64(+3.44%) |
Apr 07, 2020 | 108.94 | 109.89 | 102.06 | 105.91 | 2,518,331 | +4.66(+4.60%) |
Apr 06, 2020 | 95.26 | 102.30 | 95.18 | 101.25 | 2,304,670 | +11.88(+13.30%) |
Apr 03, 2020 | 90.60 | 92.01 | 85.07 | 89.37 | 2,404,191 | -4.99(-5.29%) |
Apr 02, 2020 | 93.56 | 101.56 | 91.50 | 94.36 | 2,173,599 | +0.18(+0.19%) |
Apr 01, 2020 | 95.13 | 98.55 | 90.42 | 94.18 | 2,152,255 | -6.79(-6.72%) |
Mar 31, 2020 | 93.34 | 103.76 | 92.87 | 100.97 | 3,329,354 | +7.59(+8.13%) |
Mar 30, 2020 | 86.78 | 93.70 | 84.39 | 93.38 | 2,292,110 | +4.92(+5.56%) |
Mar 27, 2020 | 90.38 | 91.25 | 84.83 | 88.46 | 2,667,214 | -8.86(-9.10%) |
Mar 26, 2020 | 93.35 | 99.36 | 88.60 | 97.32 | 2,564,191 | +5.88(+6.43%) |
Mar 25, 2020 | 87.65 | 99.29 | 81.00 | 91.45 | 2,489,246 | +6.46(+7.60%) |
Mar 24, 2020 | 76.07 | 88.00 | 75.87 | 84.99 | 2,833,317 | +15.43(+22.18%) |
Mar 23, 2020 | 67.87 | 71.18 | 62.58 | 69.56 | 2,223,917 | +0.78(+1.13%) |
Mar 20, 2020 | 78.04 | 80.50 | 68.66 | 68.79 | 2,567,752 | -7.47(-9.79%) |
Mar 19, 2020 | 66.54 | 77.91 | 62.39 | 76.26 | 2,917,033 | +7.97(+11.67%) |
Mar 18, 2020 | 72.56 | 74.13 | 57.75 | 68.29 | 3,523,298 | -11.62(-14.54%) |
Mar 17, 2020 | 83.51 | 84.42 | 73.22 | 79.91 | 2,670,056 | -1.77(-2.16%) |
Mar 16, 2020 | 76.54 | 88.70 | 74.67 | 81.67 | 2,784,464 | -7.63(-8.55%) |
Mar 13, 2020 | 88.51 | 89.85 | 81.46 | 89.31 | 2,534,632 | +7.63(+9.35%) |
Mar 12, 2020 | 89.32 | 92.29 | 81.45 | 81.67 | 3,464,050 | -16.18(-16.54%) |
Mar 11, 2020 | 100.42 | 102.26 | 96.54 | 97.85 | 2,743,562 | -7.56(-7.17%) |
Mar 10, 2020 | 103.01 | 106.81 | 96.13 | 105.41 | 2,691,131 | +8.30(+8.55%) |
Mar 09, 2020 | 99.10 | 104.77 | 96.07 | 97.11 | 3,403,101 | -16.40(-14.45%) |
Mar 06, 2020 | 111.92 | 116.14 | 109.56 | 113.50 | 2,742,931 | -4.07(-3.46%) |
Mar 05, 2020 | 123.01 | 123.39 | 116.45 | 117.58 | 1,959,051 | -10.15(-7.94%) |
Mar 04, 2020 | 128.61 | 129.85 | 124.02 | 127.72 | 1,596,508 | +1.49(+1.18%) |
Mar 03, 2020 | 132.88 | 136.02 | 124.20 | 126.23 | 1,537,237 | -7.03(-5.27%) |