Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.83 | 124.26 | 122.25 | 124.25 | 17,219 | +1.40(+1.14%) |
May 28, 2020 | 124.04 | 124.60 | 122.54 | 122.86 | 19,777 | -0.33(-0.27%) |
May 27, 2020 | 122.32 | 123.25 | 120.18 | 123.19 | 19,187 | +1.48(+1.21%) |
May 26, 2020 | 123.13 | 123.16 | 121.45 | 121.71 | 16,403 | +1.08(+0.90%) |
May 22, 2020 | 120.52 | 120.85 | 120.31 | 120.63 | 10,684 | -0.55(-0.45%) |
May 21, 2020 | 121.77 | 122.26 | 120.28 | 121.18 | 20,626 | -0.08(-0.07%) |
May 20, 2020 | 122.30 | 122.30 | 120.82 | 121.26 | 15,848 | +0.63(+0.53%) |
May 19, 2020 | 121.99 | 122.17 | 120.63 | 120.63 | 10,796 | -0.73(-0.60%) |
May 18, 2020 | 120.07 | 121.71 | 120.07 | 121.36 | 11,280 | +3.28(+2.78%) |
May 15, 2020 | 115.61 | 118.09 | 115.61 | 118.09 | 11,202 | +2.02(+1.74%) |
May 14, 2020 | 114.39 | 116.07 | 113.56 | 116.07 | 69,955 | +0.89(+0.77%) |
May 13, 2020 | 116.61 | 117.22 | 114.46 | 115.18 | 13,769 | -1.67(-1.43%) |
May 12, 2020 | 119.48 | 119.48 | 116.79 | 116.85 | 12,687 | -2.02(-1.70%) |
May 11, 2020 | 117.15 | 119.20 | 117.15 | 118.88 | 11,194 | +1.29(+1.10%) |
May 08, 2020 | 117.25 | 117.61 | 116.65 | 117.59 | 10,476 | +1.95(+1.69%) |
May 07, 2020 | 115.70 | 116.49 | 115.58 | 115.63 | 8,213 | +0.72(+0.63%) |
May 06, 2020 | 115.73 | 115.78 | 114.80 | 114.91 | 15,291 | +0.12(+0.11%) |
May 05, 2020 | 115.22 | 115.79 | 114.71 | 114.79 | 14,500 | +0.57(+0.50%) |
May 04, 2020 | 112.17 | 114.29 | 111.97 | 114.22 | 11,938 | +1.54(+1.37%) |
May 01, 2020 | 113.55 | 114.08 | 112.19 | 112.68 | 12,758 | -3.87(-3.32%) |
Apr 30, 2020 | 117.23 | 117.23 | 115.93 | 116.54 | 20,154 | -0.64(-0.54%) |
Apr 29, 2020 | 117.76 | 117.86 | 116.25 | 117.18 | 12,458 | +1.33(+1.15%) |
Apr 28, 2020 | 118.43 | 118.48 | 115.85 | 115.85 | 18,016 | -0.84(-0.72%) |
Apr 27, 2020 | 116.67 | 117.28 | 116.28 | 116.69 | 21,887 | +1.52(+1.32%) |
Apr 24, 2020 | 113.93 | 115.63 | 113.93 | 115.16 | 7,468 | +1.73(+1.52%) |
Apr 23, 2020 | 113.51 | 114.63 | 113.22 | 113.44 | 20,475 | -0.07(-0.06%) |
Apr 22, 2020 | 113.15 | 114.04 | 113.08 | 113.51 | 13,372 | +1.63(+1.46%) |
Apr 21, 2020 | 113.21 | 113.54 | 110.93 | 111.88 | 20,155 | -2.70(-2.36%) |
Apr 20, 2020 | 115.42 | 116.25 | 114.51 | 114.58 | 16,349 | -1.36(-1.17%) |
Apr 17, 2020 | 116.17 | 116.17 | 114.34 | 115.94 | 86,926 | +1.54(+1.35%) |
Apr 16, 2020 | 113.39 | 115.61 | 112.77 | 114.39 | 18,498 | +2.47(+2.20%) |
Apr 15, 2020 | 112.08 | 112.77 | 110.72 | 111.93 | 17,621 | -1.68(-1.48%) |
Apr 14, 2020 | 111.31 | 113.83 | 111.08 | 113.60 | 26,957 | +4.41(+4.03%) |
Apr 13, 2020 | 108.06 | 109.47 | 107.38 | 109.20 | 12,406 | +1.23(+1.13%) |
Apr 09, 2020 | 108.03 | 108.81 | 107.28 | 107.97 | 28,837 | +1.11(+1.04%) |
Apr 08, 2020 | 106.44 | 107.26 | 105.22 | 106.86 | 9,366 | +1.69(+1.60%) |
Apr 07, 2020 | 107.68 | 107.96 | 105.18 | 105.18 | 20,679 | +0.30(+0.29%) |
Apr 06, 2020 | 101.05 | 105.20 | 100.74 | 104.88 | 16,644 | +6.42(+6.52%) |
Apr 03, 2020 | 99.03 | 99.59 | 97.50 | 98.46 | 13,484 | -0.96(-0.97%) |
Apr 02, 2020 | 98.12 | 99.42 | 97.37 | 99.42 | 9,840 | +0.33(+0.33%) |
Apr 01, 2020 | 99.08 | 100.85 | 98.61 | 99.09 | 18,828 | -2.41(-2.38%) |
Mar 31, 2020 | 103.06 | 103.44 | 101.50 | 101.50 | 12,991 | -1.73(-1.68%) |
Mar 30, 2020 | 101.68 | 103.24 | 100.84 | 103.24 | 16,053 | +2.55(+2.54%) |
Mar 27, 2020 | 99.89 | 102.80 | 99.89 | 100.69 | 31,948 | -2.03(-1.98%) |
Mar 26, 2020 | 99.28 | 102.88 | 99.10 | 102.72 | 30,299 | +4.95(+5.06%) |
Mar 25, 2020 | 98.80 | 101.06 | 97.68 | 97.77 | 17,458 | -0.96(-0.97%) |
Mar 24, 2020 | 97.71 | 98.80 | 96.61 | 98.73 | 36,562 | +4.67(+4.97%) |
Mar 23, 2020 | 93.60 | 95.03 | 91.21 | 94.05 | 22,748 | +0.32(+0.34%) |
Mar 20, 2020 | 99.10 | 99.10 | 93.32 | 93.73 | 107,879 | -3.68(-3.78%) |
Mar 19, 2020 | 96.43 | 99.74 | 95.46 | 97.42 | 25,119 | +1.89(+1.98%) |
Mar 18, 2020 | 94.17 | 97.95 | 92.07 | 95.53 | 22,186 | -3.31(-3.35%) |
Mar 17, 2020 | 94.57 | 99.83 | 92.11 | 98.83 | 73,429 | +6.72(+7.29%) |
Mar 16, 2020 | 93.51 | 98.33 | 91.99 | 92.11 | 22,407 | -10.66(-10.37%) |
Mar 13, 2020 | 100.48 | 103.33 | 96.55 | 102.77 | 53,939 | +6.18(+6.39%) |
Mar 12, 2020 | 99.32 | 101.69 | 96.51 | 96.60 | 43,330 | -10.36(-9.69%) |
Mar 11, 2020 | 109.64 | 109.90 | 106.18 | 106.96 | 21,928 | -4.62(-4.14%) |
Mar 10, 2020 | 110.16 | 111.74 | 106.91 | 111.58 | 26,901 | +4.19(+3.90%) |
Mar 09, 2020 | 104.54 | 109.78 | 101.93 | 107.39 | 46,173 | -4.73(-4.22%) |
Mar 06, 2020 | 109.99 | 112.43 | 109.54 | 112.12 | 20,849 | -1.03(-0.91%) |
Mar 05, 2020 | 113.23 | 114.27 | 112.36 | 113.15 | 30,693 | -2.63(-2.27%) |
Mar 04, 2020 | 113.34 | 115.79 | 112.68 | 115.78 | 32,768 | +4.43(+3.98%) |
Mar 03, 2020 | 113.75 | 115.92 | 110.48 | 111.35 | 40,512 | -2.88(-2.52%) |