Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 123.92 | 124.73 | 120.69 | 124.31 | 274,800 | +0.41(+0.33%) |
May 28, 2020 | 126.87 | 129.59 | 123.01 | 123.90 | 258,273 | -1.48(-1.18%) |
May 27, 2020 | 124.23 | 126.10 | 117.55 | 125.38 | 427,933 | +0.62(+0.50%) |
May 26, 2020 | 128.64 | 128.92 | 123.28 | 124.76 | 287,057 | -1.85(-1.46%) |
May 22, 2020 | 122.50 | 128.32 | 121.50 | 126.61 | 330,600 | +4.68(+3.84%) |
May 21, 2020 | 124.34 | 126.16 | 121.04 | 121.93 | 248,680 | -2.66(-2.14%) |
May 20, 2020 | 126.29 | 129.32 | 123.86 | 124.59 | 268,108 | +1.73(+1.41%) |
May 19, 2020 | 127.34 | 130.85 | 122.49 | 122.86 | 451,502 | -5.35(-4.17%) |
May 18, 2020 | 134.68 | 135.64 | 127.19 | 128.21 | 452,841 | -2.97(-2.26%) |
May 15, 2020 | 125.64 | 131.55 | 123.87 | 131.18 | 279,300 | +5.41(+4.30%) |
May 14, 2020 | 126.71 | 128.30 | 122.82 | 125.77 | 351,890 | -3.96(-3.05%) |
May 13, 2020 | 125.97 | 131.44 | 122.74 | 129.73 | 494,532 | +3.61(+2.86%) |
May 12, 2020 | 129.98 | 136.55 | 126.12 | 126.12 | 915,781 | -4.91(-3.75%) |
May 11, 2020 | 123.81 | 134.34 | 122.83 | 131.03 | 654,795 | +6.51(+5.23%) |
May 08, 2020 | 119.00 | 130.69 | 115.10 | 124.52 | 756,300 | +4.87(+4.07%) |
May 07, 2020 | 112.87 | 121.40 | 110.56 | 119.65 | 765,522 | +9.78(+8.90%) |
May 06, 2020 | 106.75 | 110.54 | 106.43 | 109.87 | 436,846 | +3.26(+3.06%) |
May 05, 2020 | 108.31 | 110.84 | 105.31 | 106.61 | 406,183 | -0.13(-0.12%) |
May 04, 2020 | 103.00 | 106.81 | 99.35 | 106.74 | 360,296 | +3.45(+3.34%) |
May 01, 2020 | 103.23 | 104.96 | 100.22 | 103.29 | 265,500 | -2.35(-2.22%) |
Apr 30, 2020 | 103.01 | 107.29 | 101.93 | 105.64 | 345,466 | +1.09(+1.04%) |
Apr 29, 2020 | 103.48 | 108.50 | 102.95 | 104.55 | 275,346 | +3.97(+3.95%) |
Apr 28, 2020 | 102.42 | 102.76 | 97.96 | 100.58 | 187,678 | +0.17(+0.17%) |
Apr 27, 2020 | 101.77 | 101.77 | 99.30 | 100.41 | 355,042 | -0.04(-0.04%) |
Apr 24, 2020 | 99.09 | 101.44 | 97.51 | 100.45 | 157,100 | +1.81(+1.83%) |
Apr 23, 2020 | 98.53 | 102.82 | 98.07 | 98.64 | 258,581 | +0.41(+0.42%) |
Apr 22, 2020 | 99.81 | 100.13 | 96.98 | 98.23 | 191,685 | +1.09(+1.12%) |
Apr 21, 2020 | 97.49 | 99.07 | 93.40 | 97.14 | 268,366 | -1.90(-1.92%) |
Apr 20, 2020 | 95.67 | 101.77 | 95.67 | 99.04 | 389,653 | +2.45(+2.54%) |
Apr 17, 2020 | 91.85 | 96.65 | 89.06 | 96.59 | 412,500 | +7.44(+8.35%) |
Apr 16, 2020 | 89.99 | 91.96 | 87.79 | 89.15 | 310,991 | +0.41(+0.46%) |
Apr 15, 2020 | 86.67 | 88.81 | 85.88 | 88.74 | 280,437 | -0.12(-0.14%) |
Apr 14, 2020 | 83.72 | 88.99 | 83.06 | 88.86 | 333,883 | +7.40(+9.08%) |
Apr 13, 2020 | 82.01 | 82.46 | 78.00 | 81.46 | 228,441 | -1.10(-1.33%) |
Apr 09, 2020 | 81.90 | 85.73 | 79.09 | 82.56 | 418,400 | +2.56(+3.20%) |
Apr 08, 2020 | 78.23 | 80.81 | 75.53 | 80.00 | 358,799 | +4.94(+6.58%) |
Apr 07, 2020 | 78.55 | 80.66 | 74.56 | 75.06 | 247,278 | -1.71(-2.23%) |
Apr 06, 2020 | 76.90 | 79.21 | 74.80 | 76.77 | 256,059 | +4.64(+6.43%) |
Apr 03, 2020 | 74.01 | 75.77 | 70.63 | 72.13 | 294,500 | -2.76(-3.69%) |
Apr 02, 2020 | 74.25 | 80.45 | 72.68 | 74.89 | 401,373 | -0.12(-0.16%) |
Apr 01, 2020 | 79.21 | 80.07 | 72.23 | 75.01 | 414,378 | -6.34(-7.79%) |
Mar 31, 2020 | 85.72 | 88.14 | 79.30 | 81.35 | 381,153 | -5.12(-5.92%) |
Mar 30, 2020 | 82.18 | 88.45 | 80.83 | 86.47 | 551,969 | +4.69(+5.73%) |
Mar 27, 2020 | 83.36 | 86.65 | 81.64 | 81.78 | 409,500 | -6.11(-6.95%) |
Mar 26, 2020 | 82.02 | 88.17 | 79.78 | 87.89 | 418,680 | +7.94(+9.93%) |
Mar 25, 2020 | 80.03 | 84.80 | 77.81 | 79.95 | 326,362 | -0.57(-0.71%) |
Mar 24, 2020 | 80.00 | 82.97 | 77.51 | 80.52 | 435,836 | +5.34(+7.10%) |
Mar 23, 2020 | 73.57 | 78.21 | 70.94 | 75.18 | 495,884 | +2.11(+2.89%) |
Mar 20, 2020 | 71.25 | 77.79 | 67.66 | 73.07 | 831,700 | +3.72(+5.36%) |
Mar 19, 2020 | 57.48 | 70.39 | 56.63 | 69.35 | 662,404 | +11.56(+20.00%) |
Mar 18, 2020 | 64.06 | 65.95 | 56.54 | 57.79 | 576,141 | -8.35(-12.62%) |
Mar 17, 2020 | 63.85 | 70.52 | 60.60 | 66.14 | 680,827 | +3.32(+5.28%) |
Mar 16, 2020 | 67.00 | 74.05 | 60.28 | 62.82 | 527,418 | -16.73(-21.03%) |
Mar 13, 2020 | 80.00 | 80.00 | 72.50 | 79.55 | 380,800 | +2.29(+2.96%) |
Mar 12, 2020 | 81.20 | 81.20 | 75.66 | 77.26 | 391,110 | -8.28(-9.68%) |
Mar 11, 2020 | 87.48 | 88.30 | 84.32 | 85.54 | 445,092 | -3.56(-4.00%) |
Mar 10, 2020 | 89.99 | 90.88 | 86.03 | 89.10 | 383,390 | +1.76(+2.02%) |
Mar 09, 2020 | 91.90 | 91.90 | 86.97 | 87.34 | 641,417 | -8.38(-8.75%) |
Mar 06, 2020 | 97.29 | 100.68 | 93.03 | 95.72 | 542,400 | -5.68(-5.60%) |
Mar 05, 2020 | 97.89 | 104.25 | 96.47 | 101.40 | 517,236 | +2.05(+2.06%) |
Mar 04, 2020 | 96.37 | 99.64 | 93.32 | 99.35 | 472,432 | +3.96(+4.15%) |
Mar 03, 2020 | 87.22 | 96.63 | 85.41 | 95.39 | 881,921 | +7.37(+8.37%) |