Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 121.13 | 121.95 | 119.81 | 121.24 | 130,032 | -0.87(-0.71%) |
May 28, 2020 | 125.06 | 125.07 | 121.74 | 122.11 | 161,176 | -1.32(-1.07%) |
May 27, 2020 | 122.00 | 123.46 | 120.64 | 123.42 | 284,104 | +4.04(+3.38%) |
May 26, 2020 | 118.08 | 120.30 | 118.08 | 119.39 | 182,523 | +4.96(+4.33%) |
May 22, 2020 | 114.56 | 114.56 | 113.48 | 114.43 | 81,798 | -0.07(-0.06%) |
May 21, 2020 | 114.20 | 115.24 | 113.69 | 114.50 | 86,842 | +0.24(+0.21%) |
May 20, 2020 | 113.86 | 115.18 | 113.61 | 114.26 | 124,303 | +2.19(+1.95%) |
May 19, 2020 | 113.27 | 114.34 | 112.07 | 112.07 | 87,906 | -1.48(-1.30%) |
May 18, 2020 | 110.05 | 114.20 | 110.05 | 113.55 | 127,518 | +7.12(+6.68%) |
May 15, 2020 | 105.39 | 107.06 | 104.83 | 106.44 | 224,390 | +0.05(+0.04%) |
May 14, 2020 | 103.75 | 106.39 | 101.58 | 106.39 | 151,176 | +1.14(+1.08%) |
May 13, 2020 | 107.75 | 107.75 | 104.41 | 105.25 | 200,430 | -3.04(-2.81%) |
May 12, 2020 | 112.16 | 112.25 | 108.22 | 108.29 | 1,429,803 | -3.37(-3.02%) |
May 11, 2020 | 111.98 | 112.54 | 110.82 | 111.67 | 137,035 | -1.45(-1.28%) |
May 08, 2020 | 111.42 | 113.28 | 111.42 | 113.12 | 105,229 | +3.01(+2.74%) |
May 07, 2020 | 110.17 | 111.26 | 109.71 | 110.10 | 153,873 | +1.46(+1.34%) |
May 06, 2020 | 110.64 | 110.95 | 108.64 | 108.64 | 86,398 | -1.43(-1.30%) |
May 05, 2020 | 110.46 | 111.83 | 110.08 | 110.08 | 143,304 | +0.59(+0.54%) |
May 04, 2020 | 109.11 | 109.54 | 108.07 | 109.49 | 241,192 | -1.32(-1.19%) |
May 01, 2020 | 112.32 | 112.32 | 110.04 | 110.81 | 86,864 | -3.63(-3.17%) |
Apr 30, 2020 | 115.98 | 115.98 | 113.75 | 114.43 | 162,122 | -2.75(-2.35%) |
Apr 29, 2020 | 116.89 | 118.16 | 115.77 | 117.18 | 138,192 | +2.98(+2.61%) |
Apr 28, 2020 | 114.22 | 115.57 | 113.12 | 114.20 | 146,488 | +2.16(+1.93%) |
Apr 27, 2020 | 109.69 | 112.67 | 109.67 | 112.04 | 146,798 | +3.03(+2.78%) |
Apr 24, 2020 | 108.80 | 109.34 | 107.27 | 109.00 | 74,621 | +0.95(+0.88%) |
Apr 23, 2020 | 107.87 | 110.08 | 107.87 | 108.06 | 91,387 | +1.05(+0.98%) |
Apr 22, 2020 | 108.07 | 108.23 | 106.52 | 107.00 | 110,394 | +1.06(+1.00%) |
Apr 21, 2020 | 106.09 | 107.21 | 105.52 | 105.94 | 121,810 | -2.78(-2.55%) |
Apr 20, 2020 | 109.59 | 110.78 | 108.34 | 108.72 | 149,616 | -2.89(-2.59%) |
Apr 17, 2020 | 110.43 | 111.90 | 110.04 | 111.61 | 169,718 | +4.95(+4.65%) |
Apr 16, 2020 | 107.48 | 107.48 | 104.97 | 106.66 | 125,025 | -0.91(-0.85%) |
Apr 15, 2020 | 108.28 | 108.39 | 106.03 | 107.56 | 258,515 | -3.35(-3.02%) |
Apr 14, 2020 | 111.30 | 111.98 | 109.96 | 110.92 | 775,952 | +2.04(+1.87%) |
Apr 13, 2020 | 111.91 | 111.91 | 107.89 | 108.88 | 206,290 | -3.55(-3.16%) |
Apr 09, 2020 | 112.75 | 114.05 | 111.41 | 112.43 | 129,293 | +2.23(+2.02%) |
Apr 08, 2020 | 107.63 | 110.76 | 107.06 | 110.21 | 292,773 | +4.07(+3.84%) |
Apr 07, 2020 | 109.65 | 111.42 | 106.13 | 106.13 | 167,254 | +0.20(+0.19%) |
Apr 06, 2020 | 103.23 | 106.63 | 103.20 | 105.94 | 221,674 | +7.18(+7.27%) |
Apr 03, 2020 | 100.34 | 101.31 | 97.86 | 98.75 | 147,025 | -2.12(-2.10%) |
Apr 02, 2020 | 99.03 | 102.09 | 98.33 | 100.88 | 281,456 | +1.34(+1.34%) |
Apr 01, 2020 | 99.98 | 100.98 | 98.07 | 99.54 | 206,741 | -4.97(-4.76%) |
Mar 31, 2020 | 105.09 | 106.57 | 104.16 | 104.51 | 259,832 | -1.34(-1.26%) |
Mar 30, 2020 | 104.06 | 106.01 | 102.42 | 105.85 | 933,184 | +1.71(+1.65%) |
Mar 27, 2020 | 105.41 | 107.10 | 102.84 | 104.14 | 453,109 | -4.74(-4.35%) |
Mar 26, 2020 | 103.66 | 109.31 | 103.47 | 108.87 | 265,048 | +6.61(+6.47%) |
Mar 25, 2020 | 98.55 | 105.85 | 96.96 | 102.26 | 252,590 | +4.83(+4.96%) |
Mar 24, 2020 | 91.84 | 97.51 | 91.84 | 97.43 | 236,463 | +10.36(+11.90%) |
Mar 23, 2020 | 90.38 | 90.38 | 85.16 | 87.06 | 324,492 | -3.65(-4.02%) |
Mar 20, 2020 | 95.89 | 97.44 | 90.40 | 90.71 | 866,216 | -4.73(-4.95%) |
Mar 19, 2020 | 92.95 | 96.51 | 89.60 | 95.44 | 504,351 | +1.25(+1.33%) |
Mar 18, 2020 | 94.75 | 96.99 | 88.11 | 94.19 | 309,388 | -8.09(-7.91%) |
Mar 17, 2020 | 99.85 | 103.04 | 96.28 | 102.28 | 281,433 | +3.76(+3.82%) |
Mar 16, 2020 | 98.55 | 104.48 | 95.60 | 98.52 | 257,252 | -12.75(-11.46%) |
Mar 13, 2020 | 109.75 | 111.27 | 103.64 | 111.27 | 223,440 | +7.85(+7.59%) |
Mar 12, 2020 | 106.21 | 110.62 | 101.39 | 103.42 | 753,732 | -11.95(-10.36%) |
Mar 11, 2020 | 119.00 | 119.92 | 114.28 | 115.36 | 171,562 | -7.46(-6.07%) |
Mar 10, 2020 | 120.86 | 122.82 | 116.24 | 122.82 | 284,583 | +5.87(+5.02%) |
Mar 09, 2020 | 119.39 | 121.11 | 114.41 | 116.95 | 275,739 | -11.72(-9.11%) |
Mar 06, 2020 | 126.35 | 129.19 | 125.45 | 128.67 | 215,608 | -1.61(-1.24%) |
Mar 05, 2020 | 132.88 | 133.81 | 129.60 | 130.28 | 103,673 | -6.41(-4.69%) |
Mar 04, 2020 | 133.45 | 136.76 | 132.41 | 136.69 | 143,896 | +5.48(+4.17%) |
Mar 03, 2020 | 134.96 | 136.57 | 130.47 | 131.22 | 284,508 | -3.29(-2.45%) |