Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.22 | 133.27 | 128.55 | 130.59 | 1,795,910 | -3.33(-2.49%) |
May 28, 2020 | 137.64 | 138.23 | 133.39 | 133.92 | 967,279 | -2.41(-1.76%) |
May 27, 2020 | 137.22 | 138.51 | 133.96 | 136.33 | 1,036,384 | +5.76(+4.41%) |
May 26, 2020 | 129.25 | 133.17 | 128.70 | 130.56 | 1,151,365 | +7.07(+5.72%) |
May 22, 2020 | 123.06 | 124.11 | 120.65 | 123.50 | 783,405 | +0.32(+0.26%) |
May 21, 2020 | 122.58 | 125.29 | 122.32 | 123.18 | 784,847 | +0.46(+0.37%) |
May 20, 2020 | 123.39 | 124.93 | 121.60 | 122.72 | 960,834 | +2.88(+2.40%) |
May 19, 2020 | 120.34 | 123.38 | 119.07 | 119.84 | 985,290 | -3.16(-2.57%) |
May 18, 2020 | 117.52 | 123.95 | 117.52 | 123.00 | 1,202,810 | +9.28(+8.16%) |
May 15, 2020 | 112.93 | 116.89 | 111.32 | 113.73 | 2,543,170 | +0.39(+0.35%) |
May 14, 2020 | 106.31 | 113.37 | 103.83 | 113.33 | 1,467,775 | +4.83(+4.46%) |
May 13, 2020 | 111.47 | 112.64 | 106.36 | 108.50 | 1,249,521 | -3.49(-3.12%) |
May 12, 2020 | 115.44 | 116.76 | 111.99 | 112.00 | 1,023,521 | -2.51(-2.20%) |
May 11, 2020 | 114.01 | 115.75 | 112.21 | 114.51 | 778,823 | -1.61(-1.39%) |
May 08, 2020 | 115.06 | 117.63 | 113.23 | 116.12 | 944,039 | +3.59(+3.19%) |
May 07, 2020 | 108.97 | 120.76 | 106.70 | 112.53 | 2,283,955 | +13.36(+13.47%) |
May 06, 2020 | 105.10 | 105.10 | 98.71 | 99.17 | 1,029,783 | -3.19(-3.12%) |
May 05, 2020 | 104.82 | 106.32 | 101.97 | 102.36 | 904,272 | -2.15(-2.06%) |
May 04, 2020 | 101.24 | 104.58 | 99.87 | 104.52 | 902,489 | +1.66(+1.62%) |
May 01, 2020 | 102.83 | 103.76 | 100.77 | 102.85 | 697,077 | -3.40(-3.20%) |
Apr 30, 2020 | 106.25 | 107.77 | 104.48 | 106.25 | 877,081 | -2.85(-2.61%) |
Apr 29, 2020 | 110.13 | 110.41 | 107.27 | 109.10 | 1,010,147 | +4.20(+4.00%) |
Apr 28, 2020 | 108.11 | 109.34 | 103.82 | 104.90 | 1,086,055 | +0.95(+0.92%) |
Apr 27, 2020 | 100.64 | 104.47 | 100.10 | 103.95 | 834,324 | +4.59(+4.62%) |
Apr 24, 2020 | 97.78 | 100.21 | 95.90 | 99.36 | 790,539 | +2.89(+3.00%) |
Apr 23, 2020 | 97.61 | 99.63 | 95.85 | 96.46 | 546,244 | -0.52(-0.53%) |
Apr 22, 2020 | 98.51 | 99.42 | 96.33 | 96.98 | 677,706 | +1.35(+1.41%) |
Apr 21, 2020 | 97.99 | 99.46 | 94.29 | 95.63 | 1,340,764 | -6.16(-6.05%) |
Apr 20, 2020 | 99.16 | 102.04 | 97.63 | 101.79 | 1,187,243 | -0.78(-0.76%) |
Apr 17, 2020 | 98.95 | 103.19 | 98.75 | 102.57 | 1,165,256 | +8.56(+9.11%) |
Apr 16, 2020 | 95.77 | 96.46 | 92.54 | 94.01 | 931,946 | -2.27(-2.36%) |
Apr 15, 2020 | 100.52 | 101.39 | 95.87 | 96.28 | 788,238 | -9.38(-8.88%) |
Apr 14, 2020 | 109.42 | 109.52 | 103.28 | 105.66 | 1,134,947 | -0.57(-0.54%) |
Apr 13, 2020 | 108.05 | 108.94 | 104.56 | 106.24 | 894,695 | -5.13(-4.61%) |
Apr 09, 2020 | 105.05 | 115.19 | 105.05 | 111.37 | 1,740,096 | +8.12(+7.86%) |
Apr 08, 2020 | 96.58 | 103.98 | 94.55 | 103.25 | 1,077,784 | +7.59(+7.93%) |
Apr 07, 2020 | 100.92 | 103.75 | 94.67 | 95.66 | 1,409,418 | +0.83(+0.88%) |
Apr 06, 2020 | 89.00 | 96.01 | 86.75 | 94.83 | 1,151,998 | +11.33(+13.57%) |
Apr 03, 2020 | 86.48 | 87.32 | 81.86 | 83.49 | 1,014,569 | -3.45(-3.97%) |
Apr 02, 2020 | 86.48 | 92.84 | 85.04 | 86.94 | 997,921 | -0.24(-0.28%) |
Apr 01, 2020 | 88.64 | 91.96 | 86.12 | 87.18 | 1,304,492 | -7.55(-7.97%) |
Mar 31, 2020 | 100.26 | 100.86 | 92.44 | 94.74 | 1,386,088 | -6.17(-6.11%) |
Mar 30, 2020 | 95.04 | 101.55 | 92.47 | 100.90 | 1,073,306 | +5.38(+5.63%) |
Mar 27, 2020 | 97.07 | 100.38 | 95.11 | 95.52 | 1,246,928 | -6.97(-6.80%) |
Mar 26, 2020 | 97.56 | 103.42 | 93.02 | 102.49 | 1,404,163 | +6.72(+7.02%) |
Mar 25, 2020 | 95.11 | 102.99 | 90.15 | 95.77 | 1,488,218 | +3.27(+3.54%) |
Mar 24, 2020 | 82.79 | 93.15 | 80.42 | 92.50 | 1,607,398 | +15.88(+20.73%) |
Mar 23, 2020 | 81.31 | 82.47 | 75.83 | 76.62 | 1,568,185 | -6.42(-7.74%) |
Mar 20, 2020 | 89.93 | 90.59 | 79.97 | 83.04 | 1,740,204 | -5.18(-5.87%) |
Mar 19, 2020 | 84.88 | 91.67 | 80.04 | 88.22 | 1,732,773 | +1.41(+1.62%) |
Mar 18, 2020 | 82.76 | 86.93 | 73.96 | 86.81 | 1,950,718 | -3.73(-4.11%) |
Mar 17, 2020 | 82.72 | 90.57 | 75.91 | 90.54 | 2,088,323 | +10.72(+13.44%) |
Mar 16, 2020 | 83.92 | 92.40 | 79.45 | 79.82 | 2,043,139 | -24.96(-23.82%) |
Mar 13, 2020 | 91.69 | 104.96 | 90.77 | 104.78 | 1,958,501 | +19.34(+22.64%) |
Mar 12, 2020 | 93.53 | 96.77 | 85.07 | 85.44 | 2,129,155 | -16.97(-16.57%) |
Mar 11, 2020 | 106.11 | 107.29 | 100.23 | 102.41 | 1,661,142 | -7.86(-7.13%) |
Mar 10, 2020 | 106.17 | 110.51 | 102.15 | 110.27 | 1,880,824 | +9.38(+9.30%) |
Mar 09, 2020 | 105.53 | 109.45 | 99.50 | 100.88 | 1,620,866 | -16.15(-13.80%) |
Mar 06, 2020 | 118.57 | 121.41 | 114.41 | 117.03 | 1,718,678 | -7.31(-5.88%) |
Mar 05, 2020 | 127.90 | 128.88 | 122.61 | 124.34 | 1,575,012 | -9.20(-6.89%) |
Mar 04, 2020 | 132.38 | 134.38 | 128.70 | 133.54 | 1,345,184 | +3.61(+2.77%) |
Mar 03, 2020 | 138.18 | 138.98 | 128.90 | 129.94 | 1,550,731 | -9.52(-6.83%) |