Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 123.00 | 123.00 | 119.90 | 120.82 | 5,500 | -2.53(-2.05%) |
May 28, 2020 | 124.91 | 124.94 | 123.35 | 123.35 | 5,356 | +3.85(+3.22%) |
May 27, 2020 | 120.83 | 121.24 | 119.50 | 119.50 | 4,276 | -5.70(-4.55%) |
May 26, 2020 | 124.60 | 125.39 | 124.03 | 125.20 | 8,922 | +3.05(+2.50%) |
May 22, 2020 | 121.45 | 123.42 | 121.45 | 122.15 | 2,800 | -0.31(-0.25%) |
May 21, 2020 | 122.05 | 122.46 | 119.75 | 122.46 | 4,220 | +1.91(+1.58%) |
May 20, 2020 | 119.80 | 120.90 | 118.98 | 120.55 | 8,787 | +1.74(+1.46%) |
May 19, 2020 | 119.47 | 119.47 | 118.00 | 118.81 | 5,548 | -5.48(-4.41%) |
May 18, 2020 | 122.96 | 124.48 | 118.84 | 124.29 | 8,267 | +7.54(+6.46%) |
May 15, 2020 | 117.58 | 117.58 | 115.18 | 116.75 | 8,100 | +0.37(+0.32%) |
May 14, 2020 | 115.86 | 116.38 | 113.69 | 116.38 | 4,232 | +1.68(+1.46%) |
May 13, 2020 | 116.95 | 117.84 | 114.70 | 114.70 | 5,384 | -4.14(-3.48%) |
May 12, 2020 | 118.00 | 118.98 | 116.44 | 118.84 | 8,204 | -2.60(-2.14%) |
May 11, 2020 | 119.95 | 121.44 | 117.99 | 121.44 | 16,631 | -2.14(-1.73%) |
May 08, 2020 | 124.30 | 124.30 | 122.36 | 123.58 | 25,700 | +1.28(+1.05%) |
May 07, 2020 | 118.00 | 122.45 | 118.00 | 122.30 | 11,442 | +3.77(+3.18%) |
May 06, 2020 | 114.44 | 118.77 | 114.44 | 118.53 | 4,074 | +6.39(+5.70%) |
May 05, 2020 | 113.04 | 113.97 | 111.98 | 112.14 | 3,471 | -0.19(-0.17%) |
May 04, 2020 | 113.80 | 113.93 | 110.52 | 112.33 | 7,195 | +2.17(+1.97%) |
May 01, 2020 | 113.75 | 113.75 | 109.96 | 110.16 | 5,600 | -4.09(-3.58%) |
Apr 30, 2020 | 110.39 | 114.58 | 109.56 | 114.25 | 6,750 | +1.42(+1.26%) |
Apr 29, 2020 | 111.87 | 112.83 | 109.66 | 112.83 | 5,047 | +8.33(+7.97%) |
Apr 28, 2020 | 104.80 | 105.78 | 102.70 | 104.50 | 8,351 | +1.67(+1.62%) |
Apr 27, 2020 | 103.92 | 105.02 | 102.59 | 102.83 | 18,136 | -2.17(-2.07%) |
Apr 24, 2020 | 105.42 | 105.42 | 102.62 | 105.00 | 7,100 | -3.22(-2.98%) |
Apr 23, 2020 | 105.50 | 108.22 | 105.50 | 108.22 | 10,711 | +3.70(+3.54%) |
Apr 22, 2020 | 105.72 | 105.72 | 103.11 | 104.52 | 5,606 | +0.93(+0.90%) |
Apr 21, 2020 | 103.78 | 105.60 | 102.25 | 103.59 | 11,608 | -3.07(-2.88%) |
Apr 20, 2020 | 106.82 | 107.86 | 105.82 | 106.66 | 18,901 | -2.17(-1.99%) |
Apr 17, 2020 | 108.34 | 108.87 | 105.73 | 108.83 | 11,900 | +4.23(+4.04%) |
Apr 16, 2020 | 105.11 | 105.11 | 102.47 | 104.60 | 36,128 | -1.70(-1.60%) |
Apr 15, 2020 | 105.47 | 109.07 | 104.64 | 106.30 | 132,761 | -7.44(-6.54%) |
Apr 14, 2020 | 112.41 | 113.92 | 110.28 | 113.74 | 15,644 | +2.42(+2.17%) |
Apr 13, 2020 | 114.50 | 114.50 | 106.50 | 111.32 | 8,268 | -1.19(-1.06%) |
Apr 09, 2020 | 111.20 | 112.51 | 109.95 | 112.51 | 7,800 | +6.51(+6.14%) |
Apr 08, 2020 | 104.91 | 106.00 | 104.64 | 106.00 | 9,785 | +6.65(+6.69%) |
Apr 07, 2020 | 99.89 | 99.95 | 98.07 | 99.35 | 14,558 | +1.67(+1.71%) |
Apr 06, 2020 | 93.94 | 97.70 | 93.91 | 97.68 | 34,043 | +5.03(+5.43%) |
Apr 03, 2020 | 92.19 | 92.70 | 91.41 | 92.65 | 43,900 | -4.22(-4.36%) |
Apr 02, 2020 | 97.12 | 97.89 | 95.22 | 96.87 | 13,691 | -2.27(-2.29%) |
Apr 01, 2020 | 97.90 | 100.15 | 97.90 | 99.14 | 9,173 | -4.09(-3.97%) |
Mar 31, 2020 | 105.36 | 107.36 | 102.01 | 103.24 | 12,267 | +3.46(+3.47%) |
Mar 30, 2020 | 98.07 | 99.78 | 97.84 | 99.78 | 14,178 | +2.15(+2.20%) |
Mar 27, 2020 | 94.67 | 99.97 | 94.65 | 97.63 | 12,200 | +4.55(+4.89%) |
Mar 26, 2020 | 86.83 | 94.24 | 86.35 | 93.08 | 13,745 | +6.01(+6.90%) |
Mar 25, 2020 | 84.52 | 87.33 | 83.16 | 87.07 | 7,465 | -7.68(-8.11%) |
Mar 24, 2020 | 89.75 | 95.61 | 89.75 | 94.75 | 20,852 | +8.95(+10.43%) |
Mar 23, 2020 | 90.37 | 91.30 | 83.21 | 85.80 | 28,595 | -7.63(-8.17%) |
Mar 20, 2020 | 94.70 | 98.22 | 93.00 | 93.43 | 8,600 | +1.07(+1.16%) |
Mar 19, 2020 | 88.31 | 93.18 | 83.21 | 92.36 | 12,403 | +4.84(+5.53%) |
Mar 18, 2020 | 83.21 | 90.37 | 83.21 | 87.52 | 23,736 | -0.77(-0.87%) |
Mar 17, 2020 | 87.49 | 88.72 | 86.51 | 88.29 | 19,281 | +0.11(+0.12%) |
Mar 16, 2020 | 87.75 | 92.87 | 87.75 | 88.18 | 10,544 | -11.80(-11.80%) |
Mar 13, 2020 | 100.50 | 101.46 | 95.79 | 99.98 | 17,400 | +1.91(+1.95%) |
Mar 12, 2020 | 99.38 | 100.39 | 96.53 | 98.07 | 22,333 | -14.90(-13.19%) |
Mar 11, 2020 | 114.81 | 115.00 | 111.97 | 112.97 | 22,843 | -7.72(-6.40%) |
Mar 10, 2020 | 120.00 | 120.69 | 117.96 | 120.69 | 8,306 | +2.06(+1.74%) |
Mar 09, 2020 | 120.29 | 120.33 | 117.30 | 118.63 | 5,095 | -9.14(-7.15%) |
Mar 06, 2020 | 126.90 | 127.77 | 126.75 | 127.77 | 3,400 | -1.93(-1.49%) |
Mar 05, 2020 | 130.97 | 130.97 | 129.21 | 129.70 | 8,706 | -3.13(-2.36%) |
Mar 04, 2020 | 131.26 | 132.86 | 130.79 | 132.83 | 43,822 | +2.57(+1.97%) |
Mar 03, 2020 | 129.47 | 131.59 | 128.85 | 130.26 | 33,646 | +2.56(+2.00%) |