Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.92 | 115.78 | 113.55 | 115.31 | 1,100,075 | -2.71(-2.29%) |
May 28, 2020 | 115.92 | 118.69 | 115.21 | 118.02 | 520,756 | +2.90(+2.52%) |
May 27, 2020 | 112.65 | 115.20 | 110.22 | 115.12 | 489,025 | +3.44(+3.08%) |
May 26, 2020 | 114.49 | 114.49 | 111.42 | 111.68 | 306,160 | -1.03(-0.91%) |
May 22, 2020 | 111.99 | 112.91 | 111.33 | 112.71 | 321,915 | +1.01(+0.90%) |
May 21, 2020 | 112.57 | 112.65 | 111.06 | 111.70 | 395,740 | -0.62(-0.55%) |
May 20, 2020 | 113.74 | 114.23 | 111.98 | 112.32 | 418,034 | +0.03(+0.02%) |
May 19, 2020 | 112.65 | 113.46 | 111.71 | 112.29 | 574,892 | -0.88(-0.78%) |
May 18, 2020 | 112.71 | 114.40 | 111.88 | 113.17 | 442,057 | +1.84(+1.65%) |
May 15, 2020 | 110.86 | 111.46 | 109.02 | 111.33 | 373,980 | +0.12(+0.11%) |
May 14, 2020 | 110.97 | 112.09 | 108.83 | 111.21 | 505,129 | -0.69(-0.62%) |
May 13, 2020 | 111.15 | 112.82 | 110.59 | 111.91 | 380,482 | +0.31(+0.28%) |
May 12, 2020 | 114.93 | 114.93 | 111.34 | 111.59 | 402,470 | -3.09(-2.69%) |
May 11, 2020 | 112.60 | 115.27 | 112.53 | 114.68 | 675,080 | +1.15(+1.01%) |
May 08, 2020 | 112.08 | 113.61 | 110.96 | 113.53 | 261,623 | +2.57(+2.31%) |
May 07, 2020 | 114.51 | 114.68 | 110.06 | 110.96 | 722,251 | -1.81(-1.61%) |
May 06, 2020 | 112.83 | 115.76 | 111.56 | 112.77 | 1,820,634 | +1.77(+1.59%) |
May 05, 2020 | 110.86 | 112.63 | 109.28 | 111.01 | 1,357,541 | -1.93(-1.71%) |
May 04, 2020 | 111.47 | 113.17 | 110.21 | 112.94 | 293,786 | +1.29(+1.16%) |
May 01, 2020 | 113.26 | 113.26 | 110.53 | 111.65 | 376,469 | -0.31(-0.28%) |
Apr 30, 2020 | 113.43 | 115.19 | 110.44 | 111.96 | 436,536 | -3.06(-2.66%) |
Apr 29, 2020 | 116.36 | 116.77 | 113.78 | 115.02 | 464,305 | +0.16(+0.14%) |
Apr 28, 2020 | 115.29 | 116.20 | 114.25 | 114.86 | 354,845 | +1.67(+1.48%) |
Apr 27, 2020 | 112.37 | 114.45 | 112.25 | 113.19 | 302,709 | +1.64(+1.47%) |
Apr 24, 2020 | 111.78 | 111.80 | 109.69 | 111.55 | 272,664 | +0.78(+0.70%) |
Apr 23, 2020 | 109.98 | 111.68 | 108.98 | 110.78 | 312,693 | +1.03(+0.93%) |
Apr 22, 2020 | 108.81 | 110.79 | 107.09 | 109.75 | 244,905 | +2.65(+2.48%) |
Apr 21, 2020 | 107.52 | 108.80 | 104.59 | 107.10 | 223,303 | -2.42(-2.21%) |
Apr 20, 2020 | 109.52 | 110.66 | 108.60 | 109.52 | 236,503 | -0.65(-0.59%) |
Apr 17, 2020 | 111.39 | 112.64 | 107.97 | 110.17 | 330,466 | +0.69(+0.63%) |
Apr 16, 2020 | 108.07 | 110.97 | 106.65 | 109.48 | 321,391 | +0.88(+0.81%) |
Apr 15, 2020 | 108.77 | 110.22 | 106.83 | 108.60 | 268,093 | -1.88(-1.70%) |
Apr 14, 2020 | 110.34 | 110.98 | 108.89 | 110.47 | 502,124 | +3.34(+3.12%) |
Apr 13, 2020 | 110.29 | 110.31 | 107.03 | 107.13 | 333,359 | -4.45(-3.99%) |
Apr 09, 2020 | 107.83 | 112.70 | 107.09 | 111.58 | 524,871 | +4.16(+3.87%) |
Apr 08, 2020 | 106.12 | 108.02 | 103.36 | 107.42 | 342,960 | +2.86(+2.73%) |
Apr 07, 2020 | 109.26 | 111.56 | 104.23 | 104.57 | 454,484 | -2.49(-2.33%) |
Apr 06, 2020 | 105.12 | 107.89 | 105.12 | 107.06 | 330,439 | +3.98(+3.86%) |
Apr 03, 2020 | 104.91 | 107.82 | 101.72 | 103.08 | 469,558 | -2.98(-2.81%) |
Apr 02, 2020 | 104.35 | 106.34 | 103.07 | 106.06 | 423,215 | +1.15(+1.09%) |
Apr 01, 2020 | 104.03 | 106.79 | 101.03 | 104.91 | 594,503 | -2.16(-2.02%) |
Mar 31, 2020 | 105.49 | 107.93 | 100.89 | 107.07 | 840,402 | +1.31(+1.24%) |
Mar 30, 2020 | 102.37 | 106.18 | 100.75 | 105.76 | 731,669 | +4.89(+4.84%) |
Mar 27, 2020 | 93.45 | 104.05 | 92.71 | 100.88 | 661,969 | +4.62(+4.80%) |
Mar 26, 2020 | 94.10 | 100.79 | 92.47 | 96.25 | 625,216 | +2.89(+3.09%) |
Mar 25, 2020 | 87.02 | 96.86 | 85.88 | 93.36 | 533,269 | +6.18(+7.08%) |
Mar 24, 2020 | 88.58 | 88.89 | 82.29 | 87.19 | 616,948 | +1.81(+2.12%) |
Mar 23, 2020 | 89.87 | 91.90 | 82.91 | 85.38 | 719,267 | -6.88(-7.46%) |
Mar 20, 2020 | 98.60 | 98.60 | 90.91 | 92.26 | 832,824 | -4.65(-4.80%) |
Mar 19, 2020 | 94.74 | 97.98 | 92.16 | 96.91 | 694,959 | +0.85(+0.88%) |
Mar 18, 2020 | 92.72 | 98.67 | 90.31 | 96.06 | 678,798 | -2.72(-2.76%) |
Mar 17, 2020 | 93.91 | 104.37 | 91.64 | 98.78 | 994,704 | +7.16(+7.82%) |
Mar 16, 2020 | 87.71 | 96.19 | 85.56 | 91.62 | 860,863 | -7.84(-7.88%) |
Mar 13, 2020 | 92.51 | 99.91 | 88.33 | 99.46 | 557,223 | +10.67(+12.02%) |
Mar 12, 2020 | 90.76 | 93.36 | 87.18 | 88.79 | 868,802 | -8.34(-8.59%) |
Mar 11, 2020 | 98.71 | 99.34 | 94.68 | 97.13 | 706,480 | -4.01(-3.97%) |
Mar 10, 2020 | 96.20 | 101.43 | 93.45 | 101.14 | 483,414 | +7.18(+7.64%) |
Mar 09, 2020 | 94.65 | 97.46 | 93.92 | 93.96 | 464,962 | -6.33(-6.31%) |
Mar 06, 2020 | 99.32 | 100.59 | 96.85 | 100.29 | 342,477 | -1.47(-1.45%) |
Mar 05, 2020 | 101.16 | 101.94 | 99.54 | 101.76 | 652,828 | -0.86(-0.84%) |
Mar 04, 2020 | 100.10 | 102.71 | 100.10 | 102.62 | 324,575 | +4.01(+4.07%) |
Mar 03, 2020 | 100.21 | 102.07 | 97.67 | 98.61 | 436,084 | -1.45(-1.45%) |