Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 109.77 | 110.76 | 107.88 | 110.23 | 4,662,127 | -0.56(-0.51%) |
May 28, 2020 | 114.47 | 114.55 | 110.37 | 110.79 | 4,080,250 | -1.54(-1.37%) |
May 27, 2020 | 109.86 | 112.40 | 109.68 | 112.33 | 4,862,514 | +4.60(+4.27%) |
May 26, 2020 | 106.42 | 108.79 | 106.42 | 107.74 | 4,560,836 | +4.53(+4.39%) |
May 22, 2020 | 104.73 | 104.75 | 102.29 | 103.20 | 2,980,579 | -1.46(-1.39%) |
May 21, 2020 | 105.48 | 106.15 | 104.44 | 104.66 | 2,552,681 | -1.50(-1.41%) |
May 20, 2020 | 103.97 | 107.80 | 103.73 | 106.16 | 4,069,913 | +3.31(+3.22%) |
May 19, 2020 | 105.48 | 105.93 | 102.78 | 102.84 | 3,710,598 | -2.70(-2.56%) |
May 18, 2020 | 102.97 | 106.13 | 102.78 | 105.54 | 6,106,688 | +6.51(+6.58%) |
May 15, 2020 | 96.51 | 99.09 | 95.69 | 99.03 | 7,174,205 | +1.59(+1.63%) |
May 14, 2020 | 94.05 | 97.52 | 91.96 | 97.44 | 6,037,445 | +1.57(+1.64%) |
May 13, 2020 | 96.48 | 96.61 | 94.10 | 95.87 | 5,857,583 | -0.48(-0.50%) |
May 12, 2020 | 100.12 | 100.32 | 96.35 | 96.35 | 4,214,535 | -3.31(-3.32%) |
May 11, 2020 | 101.08 | 101.64 | 99.27 | 99.66 | 4,583,779 | -3.21(-3.12%) |
May 08, 2020 | 99.99 | 102.95 | 99.38 | 102.87 | 4,264,789 | +4.42(+4.49%) |
May 07, 2020 | 100.04 | 100.98 | 97.98 | 98.45 | 4,772,233 | -0.35(-0.35%) |
May 06, 2020 | 100.96 | 101.16 | 97.91 | 98.80 | 4,865,667 | -1.14(-1.14%) |
May 05, 2020 | 100.24 | 101.94 | 99.78 | 99.94 | 3,789,864 | +1.09(+1.10%) |
May 04, 2020 | 100.95 | 101.19 | 97.80 | 98.84 | 4,904,398 | -2.90(-2.85%) |
May 01, 2020 | 104.61 | 105.15 | 101.46 | 101.74 | 4,315,900 | -5.05(-4.73%) |
Apr 30, 2020 | 108.28 | 108.51 | 105.83 | 106.79 | 4,402,637 | -3.38(-3.07%) |
Apr 29, 2020 | 107.32 | 110.86 | 106.93 | 110.17 | 4,642,080 | +4.22(+3.98%) |
Apr 28, 2020 | 108.15 | 108.28 | 104.03 | 105.95 | 6,107,108 | +0.24(+0.23%) |
Apr 27, 2020 | 101.72 | 106.56 | 100.69 | 105.71 | 5,821,495 | +1.06(+1.02%) |
Apr 24, 2020 | 104.60 | 104.96 | 102.05 | 104.64 | 3,319,395 | +1.04(+1.00%) |
Apr 23, 2020 | 102.16 | 105.74 | 101.81 | 103.61 | 3,863,696 | +2.08(+2.05%) |
Apr 22, 2020 | 102.80 | 102.86 | 100.21 | 101.52 | 4,135,693 | +0.72(+0.72%) |
Apr 21, 2020 | 101.89 | 101.89 | 99.65 | 100.80 | 6,258,553 | -4.70(-4.45%) |
Apr 20, 2020 | 105.01 | 107.42 | 102.88 | 105.50 | 4,450,241 | -1.22(-1.14%) |
Apr 17, 2020 | 105.02 | 106.94 | 104.47 | 106.72 | 4,503,235 | +3.77(+3.66%) |
Apr 16, 2020 | 101.70 | 103.17 | 98.98 | 102.95 | 6,511,269 | +1.54(+1.51%) |
Apr 15, 2020 | 102.71 | 102.84 | 99.84 | 101.41 | 6,215,508 | -4.61(-4.35%) |
Apr 14, 2020 | 105.93 | 107.15 | 104.12 | 106.02 | 7,879,962 | +2.24(+2.16%) |
Apr 13, 2020 | 109.07 | 109.16 | 103.27 | 103.78 | 11,568,042 | -9.90(-8.71%) |
Apr 09, 2020 | 116.98 | 117.84 | 111.97 | 113.69 | 5,227,773 | -2.16(-1.86%) |
Apr 08, 2020 | 111.83 | 116.55 | 110.06 | 115.84 | 5,153,392 | +4.98(+4.49%) |
Apr 07, 2020 | 111.74 | 117.11 | 109.58 | 110.86 | 9,336,264 | +1.36(+1.24%) |
Apr 06, 2020 | 109.15 | 110.68 | 107.41 | 109.50 | 6,362,156 | +5.24(+5.02%) |
Apr 03, 2020 | 105.02 | 106.24 | 101.95 | 104.27 | 5,539,125 | -1.88(-1.77%) |
Apr 02, 2020 | 101.14 | 107.77 | 101.05 | 106.15 | 8,914,724 | +4.90(+4.84%) |
Apr 01, 2020 | 101.92 | 106.16 | 99.56 | 101.25 | 7,529,608 | -4.26(-4.04%) |
Mar 31, 2020 | 100.68 | 106.30 | 100.25 | 105.51 | 9,873,450 | +3.94(+3.88%) |
Mar 30, 2020 | 96.68 | 102.60 | 95.41 | 101.57 | 6,296,956 | +5.70(+5.95%) |
Mar 27, 2020 | 94.95 | 99.69 | 94.02 | 95.87 | 6,319,871 | -4.60(-4.58%) |
Mar 26, 2020 | 95.34 | 100.90 | 93.56 | 100.47 | 6,664,497 | +5.30(+5.57%) |
Mar 25, 2020 | 91.99 | 98.65 | 89.56 | 95.17 | 7,234,107 | +3.03(+3.29%) |
Mar 24, 2020 | 87.34 | 92.77 | 86.53 | 92.14 | 8,155,074 | +8.63(+10.33%) |
Mar 23, 2020 | 85.38 | 87.51 | 82.42 | 83.52 | 7,408,980 | -3.32(-3.82%) |
Mar 20, 2020 | 93.76 | 94.55 | 85.62 | 86.83 | 8,413,774 | -6.83(-7.29%) |
Mar 19, 2020 | 90.23 | 94.93 | 88.43 | 93.66 | 7,555,924 | +2.63(+2.89%) |
Mar 18, 2020 | 85.46 | 93.61 | 84.66 | 91.03 | 7,691,402 | -0.07(-0.08%) |
Mar 17, 2020 | 87.30 | 91.33 | 84.53 | 91.11 | 7,923,303 | +6.17(+7.27%) |
Mar 16, 2020 | 80.92 | 96.25 | 80.47 | 84.93 | 10,885,685 | -5.66(-6.25%) |
Mar 13, 2020 | 89.46 | 90.84 | 81.96 | 90.60 | 9,588,686 | +6.71(+8.00%) |
Mar 12, 2020 | 85.02 | 85.72 | 79.56 | 83.89 | 11,311,715 | -7.67(-8.37%) |
Mar 11, 2020 | 94.38 | 95.24 | 90.99 | 91.55 | 7,198,104 | -5.27(-5.45%) |
Mar 10, 2020 | 98.78 | 99.16 | 90.12 | 96.83 | 9,119,404 | +2.20(+2.33%) |
Mar 09, 2020 | 102.74 | 102.74 | 94.59 | 94.63 | 9,490,382 | -15.77(-14.28%) |
Mar 06, 2020 | 108.20 | 110.79 | 108.05 | 110.39 | 6,343,626 | -0.51(-0.46%) |
Mar 05, 2020 | 111.97 | 113.52 | 110.24 | 110.90 | 6,614,134 | -4.94(-4.26%) |
Mar 04, 2020 | 114.63 | 115.88 | 113.03 | 115.84 | 5,581,127 | +2.75(+2.43%) |
Mar 03, 2020 | 115.48 | 117.80 | 112.55 | 113.09 | 6,991,590 | -2.93(-2.52%) |