Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 110.54 | 112.56 | 107.27 | 109.68 | 431,900 | -0.90(-0.81%) |
May 28, 2020 | 110.35 | 113.52 | 109.69 | 110.58 | 461,773 | +1.28(+1.17%) |
May 27, 2020 | 109.22 | 110.07 | 106.87 | 109.30 | 555,616 | +1.29(+1.19%) |
May 26, 2020 | 110.85 | 110.95 | 107.57 | 108.01 | 389,366 | -0.13(-0.12%) |
May 22, 2020 | 107.07 | 109.04 | 106.12 | 108.14 | 450,500 | +1.69(+1.59%) |
May 21, 2020 | 105.94 | 107.36 | 105.40 | 106.45 | 362,728 | +0.04(+0.04%) |
May 20, 2020 | 103.84 | 107.10 | 103.43 | 106.41 | 536,304 | +5.16(+5.10%) |
May 19, 2020 | 102.78 | 105.62 | 101.15 | 101.25 | 314,274 | -2.12(-2.05%) |
May 18, 2020 | 101.72 | 105.75 | 101.72 | 103.37 | 500,264 | +3.00(+2.99%) |
May 15, 2020 | 100.43 | 101.53 | 98.41 | 100.37 | 352,300 | -0.07(-0.07%) |
May 14, 2020 | 97.06 | 100.49 | 96.19 | 100.44 | 355,613 | +3.01(+3.09%) |
May 13, 2020 | 99.33 | 99.58 | 95.64 | 97.43 | 418,856 | -2.50(-2.50%) |
May 12, 2020 | 105.41 | 105.41 | 99.83 | 99.93 | 303,596 | -5.26(-5.00%) |
May 11, 2020 | 105.00 | 106.73 | 103.49 | 105.19 | 515,395 | -1.11(-1.04%) |
May 08, 2020 | 105.73 | 106.98 | 103.63 | 106.30 | 329,300 | +2.63(+2.54%) |
May 07, 2020 | 101.96 | 104.70 | 101.92 | 103.67 | 581,970 | +3.30(+3.29%) |
May 06, 2020 | 104.09 | 106.80 | 100.20 | 100.37 | 425,769 | -6.01(-5.65%) |
May 05, 2020 | 110.40 | 110.95 | 104.98 | 106.38 | 593,823 | -3.68(-3.34%) |
May 04, 2020 | 110.35 | 111.37 | 109.04 | 110.06 | 502,430 | -1.17(-1.05%) |
May 01, 2020 | 112.37 | 113.29 | 110.22 | 111.23 | 295,000 | -2.55(-2.24%) |
Apr 30, 2020 | 114.70 | 116.49 | 113.67 | 113.78 | 312,456 | -2.96(-2.54%) |
Apr 29, 2020 | 117.00 | 120.19 | 115.91 | 116.74 | 330,188 | +2.52(+2.21%) |
Apr 28, 2020 | 121.02 | 121.81 | 113.82 | 114.22 | 527,848 | -4.69(-3.94%) |
Apr 27, 2020 | 117.43 | 119.66 | 117.14 | 118.91 | 631,405 | +2.18(+1.87%) |
Apr 24, 2020 | 115.24 | 117.13 | 113.03 | 116.73 | 341,000 | +2.73(+2.39%) |
Apr 23, 2020 | 110.04 | 115.07 | 110.04 | 114.00 | 442,852 | +3.94(+3.58%) |
Apr 22, 2020 | 109.73 | 111.31 | 106.89 | 110.06 | 371,312 | +2.61(+2.43%) |
Apr 21, 2020 | 104.60 | 108.65 | 103.67 | 107.45 | 360,318 | +0.15(+0.14%) |
Apr 20, 2020 | 106.62 | 108.04 | 106.03 | 107.30 | 266,272 | -0.27(-0.25%) |
Apr 17, 2020 | 105.31 | 108.55 | 104.12 | 107.57 | 410,300 | +4.82(+4.69%) |
Apr 16, 2020 | 102.92 | 104.49 | 101.33 | 102.75 | 446,251 | -0.37(-0.36%) |
Apr 15, 2020 | 101.02 | 103.41 | 100.09 | 103.12 | 422,607 | -0.89(-0.86%) |
Apr 14, 2020 | 100.38 | 104.35 | 99.56 | 104.01 | 453,118 | +5.97(+6.09%) |
Apr 13, 2020 | 99.00 | 101.19 | 97.11 | 98.04 | 708,805 | -2.42(-2.41%) |
Apr 09, 2020 | 102.00 | 104.42 | 98.26 | 100.46 | 644,100 | -0.22(-0.22%) |
Apr 08, 2020 | 97.12 | 102.03 | 95.69 | 100.68 | 820,763 | +5.11(+5.35%) |
Apr 07, 2020 | 104.34 | 104.34 | 94.69 | 95.57 | 748,473 | -6.67(-6.52%) |
Apr 06, 2020 | 101.62 | 104.05 | 100.49 | 102.24 | 758,155 | +3.84(+3.90%) |
Apr 03, 2020 | 99.21 | 100.62 | 96.95 | 98.40 | 316,100 | -1.40(-1.40%) |
Apr 02, 2020 | 90.89 | 100.26 | 90.89 | 99.80 | 491,220 | +8.18(+8.93%) |
Apr 01, 2020 | 95.76 | 95.82 | 90.65 | 91.62 | 481,148 | -8.04(-8.07%) |
Mar 31, 2020 | 101.18 | 104.05 | 98.04 | 99.66 | 1,151,376 | -2.27(-2.23%) |
Mar 30, 2020 | 102.00 | 104.71 | 99.72 | 101.93 | 446,157 | +0.98(+0.97%) |
Mar 27, 2020 | 100.74 | 103.82 | 98.25 | 100.95 | 387,700 | -3.89(-3.71%) |
Mar 26, 2020 | 99.51 | 106.07 | 97.65 | 104.84 | 730,182 | +6.77(+6.90%) |
Mar 25, 2020 | 94.78 | 101.01 | 94.78 | 98.07 | 790,428 | +2.53(+2.65%) |
Mar 24, 2020 | 90.74 | 95.77 | 87.88 | 95.54 | 615,582 | +9.04(+10.45%) |
Mar 23, 2020 | 81.78 | 89.36 | 78.28 | 86.50 | 697,568 | +4.98(+6.11%) |
Mar 20, 2020 | 88.70 | 91.65 | 80.99 | 81.52 | 1,077,800 | -6.49(-7.37%) |
Mar 19, 2020 | 74.01 | 88.89 | 71.60 | 88.01 | 714,916 | +13.67(+18.39%) |
Mar 18, 2020 | 80.41 | 81.71 | 63.41 | 74.34 | 562,128 | -9.03(-10.83%) |
Mar 17, 2020 | 87.04 | 87.65 | 74.49 | 83.37 | 1,059,078 | -2.20(-2.57%) |
Mar 16, 2020 | 77.61 | 87.77 | 75.15 | 85.57 | 790,019 | -7.63(-8.19%) |
Mar 13, 2020 | 99.36 | 99.52 | 85.29 | 93.20 | 612,700 | -1.30(-1.38%) |
Mar 12, 2020 | 98.22 | 99.28 | 92.29 | 94.50 | 656,238 | -9.22(-8.89%) |
Mar 11, 2020 | 101.89 | 103.97 | 100.86 | 103.72 | 764,853 | -0.24(-0.23%) |
Mar 10, 2020 | 99.63 | 104.04 | 97.93 | 103.96 | 1,109,073 | +6.83(+7.03%) |
Mar 09, 2020 | 98.58 | 100.69 | 96.69 | 97.13 | 572,025 | -6.68(-6.43%) |
Mar 06, 2020 | 101.03 | 104.08 | 99.23 | 103.81 | 621,600 | +0.57(+0.55%) |
Mar 05, 2020 | 106.86 | 107.48 | 101.71 | 103.24 | 552,945 | -6.19(-5.66%) |
Mar 04, 2020 | 110.58 | 110.68 | 108.46 | 109.43 | 648,077 | +0.72(+0.66%) |
Mar 03, 2020 | 110.56 | 113.21 | 106.32 | 108.71 | 502,466 | -1.93(-1.74%) |