Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.80 | 104.80 | 98.49 | 103.60 | 2,350 | -1.92(-1.82%) |
May 28, 2020 | 99.24 | 105.52 | 99.24 | 105.52 | 3,002 | +4.84(+4.81%) |
May 27, 2020 | 110.56 | 110.56 | 98.44 | 100.68 | 2,912 | -7.28(-6.74%) |
May 26, 2020 | 111.60 | 114.52 | 105.00 | 107.96 | 13,951 | -0.04(-0.04%) |
May 22, 2020 | 100.40 | 108.00 | 96.16 | 108.00 | 6,575 | +5.88(+5.76%) |
May 21, 2020 | 97.40 | 102.24 | 97.40 | 102.12 | 1,304 | +2.52(+2.53%) |
May 20, 2020 | 99.20 | 102.40 | 97.06 | 99.60 | 6,305 | +1.16(+1.18%) |
May 19, 2020 | 94.40 | 101.56 | 94.40 | 98.44 | 1,291 | +2.44(+2.54%) |
May 18, 2020 | 95.24 | 102.24 | 94.60 | 96.00 | 2,321 | +0.00(+0.00%) |
May 15, 2020 | 93.00 | 98.00 | 93.00 | 96.00 | 1,525 | +1.96(+2.08%) |
May 14, 2020 | 92.20 | 95.36 | 88.34 | 94.04 | 2,038 | +1.00(+1.07%) |
May 13, 2020 | 96.76 | 96.80 | 88.00 | 93.04 | 8,624 | -2.96(-3.08%) |
May 12, 2020 | 102.28 | 103.67 | 94.88 | 96.00 | 6,117 | -3.56(-3.58%) |
May 11, 2020 | 97.76 | 102.28 | 97.76 | 99.56 | 8,806 | +1.48(+1.51%) |
May 08, 2020 | 96.68 | 103.50 | 96.68 | 98.08 | 3,925 | -1.36(-1.37%) |
May 07, 2020 | 105.12 | 105.12 | 98.56 | 99.44 | 3,108 | -3.76(-3.64%) |
May 06, 2020 | 107.92 | 108.00 | 101.46 | 103.20 | 1,641 | -1.48(-1.41%) |
May 05, 2020 | 97.68 | 106.88 | 97.68 | 104.68 | 2,159 | +5.68(+5.74%) |
May 04, 2020 | 96.52 | 103.26 | 96.52 | 99.00 | 1,136 | +0.48(+0.49%) |
May 01, 2020 | 99.92 | 108.84 | 96.28 | 98.52 | 2,600 | -3.88(-3.79%) |
Apr 30, 2020 | 108.68 | 108.92 | 102.40 | 102.40 | 2,535 | -4.12(-3.87%) |
Apr 29, 2020 | 102.00 | 108.96 | 102.00 | 106.52 | 4,488 | +4.04(+3.94%) |
Apr 28, 2020 | 103.80 | 106.00 | 100.04 | 102.48 | 3,269 | -2.92(-2.77%) |
Apr 27, 2020 | 101.08 | 105.96 | 100.31 | 105.40 | 6,970 | +3.40(+3.33%) |
Apr 24, 2020 | 104.48 | 106.00 | 102.00 | 102.00 | 4,250 | -6.00(-5.56%) |
Apr 23, 2020 | 103.20 | 108.00 | 101.60 | 108.00 | 1,896 | +3.64(+3.49%) |
Apr 22, 2020 | 106.28 | 108.88 | 103.76 | 104.36 | 2,437 | +1.16(+1.12%) |
Apr 21, 2020 | 114.00 | 114.80 | 100.00 | 103.20 | 12,444 | -12.48(-10.79%) |
Apr 20, 2020 | 112.00 | 116.00 | 110.40 | 115.68 | 16,765 | +3.36(+2.99%) |
Apr 17, 2020 | 111.20 | 113.40 | 107.36 | 112.32 | 1,725 | +3.12(+2.86%) |
Apr 16, 2020 | 111.20 | 113.36 | 106.08 | 109.20 | 4,018 | -2.80(-2.50%) |
Apr 15, 2020 | 112.08 | 114.00 | 111.36 | 112.00 | 3,778 | -1.60(-1.41%) |
Apr 14, 2020 | 116.00 | 116.00 | 110.76 | 113.60 | 7,503 | -2.24(-1.93%) |
Apr 13, 2020 | 112.04 | 116.60 | 110.69 | 115.84 | 9,115 | +2.24(+1.97%) |
Apr 09, 2020 | 111.60 | 115.04 | 111.20 | 113.60 | 5,750 | +1.24(+1.10%) |
Apr 08, 2020 | 105.84 | 112.36 | 105.84 | 112.36 | 4,482 | +4.36(+4.04%) |
Apr 07, 2020 | 105.00 | 112.00 | 104.52 | 108.00 | 9,964 | +9.28(+9.40%) |
Apr 06, 2020 | 115.96 | 115.96 | 98.72 | 98.72 | 9,003 | -16.60(-14.39%) |
Apr 03, 2020 | 114.08 | 115.96 | 107.32 | 115.32 | 6,400 | -0.72(-0.62%) |
Apr 02, 2020 | 114.36 | 119.12 | 104.52 | 116.04 | 15,475 | -2.32(-1.96%) |
Apr 01, 2020 | 113.48 | 123.64 | 112.01 | 118.36 | 13,146 | +2.36(+2.03%) |
Mar 31, 2020 | 111.64 | 118.84 | 110.92 | 116.00 | 9,368 | +2.04(+1.79%) |
Mar 30, 2020 | 120.00 | 121.68 | 113.96 | 113.96 | 9,986 | -6.04(-5.03%) |
Mar 27, 2020 | 111.64 | 120.00 | 99.56 | 120.00 | 16,600 | +7.80(+6.95%) |
Mar 26, 2020 | 113.00 | 115.92 | 104.00 | 112.20 | 14,869 | +1.84(+1.67%) |
Mar 25, 2020 | 100.00 | 112.00 | 100.00 | 110.36 | 19,467 | +9.08(+8.97%) |
Mar 24, 2020 | 100.72 | 106.48 | 97.64 | 101.28 | 7,607 | +4.56(+4.71%) |
Mar 23, 2020 | 102.00 | 102.00 | 88.84 | 96.72 | 16,315 | -3.28(-3.28%) |
Mar 20, 2020 | 92.48 | 103.48 | 92.48 | 100.00 | 15,550 | +7.56(+8.18%) |
Mar 19, 2020 | 78.20 | 92.44 | 78.20 | 92.44 | 13,216 | +10.28(+12.51%) |
Mar 18, 2020 | 86.24 | 87.84 | 76.44 | 82.16 | 4,898 | -7.04(-7.89%) |
Mar 17, 2020 | 80.04 | 92.02 | 80.00 | 89.20 | 10,519 | +9.16(+11.44%) |
Mar 16, 2020 | 86.72 | 86.72 | 80.00 | 80.04 | 17,025 | -10.68(-11.77%) |
Mar 13, 2020 | 102.04 | 102.40 | 88.40 | 90.72 | 18,100 | -5.04(-5.26%) |
Mar 12, 2020 | 116.76 | 116.76 | 92.68 | 95.76 | 39,146 | -25.00(-20.70%) |
Mar 11, 2020 | 132.68 | 137.84 | 100.00 | 120.76 | 70,992 | -19.24(-13.74%) |
Mar 10, 2020 | 122.80 | 145.68 | 120.04 | 140.00 | 82,356 | +24.00(+20.69%) |
Mar 09, 2020 | 108.80 | 120.00 | 100.84 | 116.00 | 35,113 | +3.20(+2.84%) |
Mar 06, 2020 | 111.64 | 113.20 | 109.56 | 112.80 | 15,650 | +0.56(+0.50%) |
Mar 05, 2020 | 106.72 | 112.53 | 106.08 | 112.24 | 9,978 | +1.52(+1.37%) |
Mar 04, 2020 | 108.36 | 113.96 | 105.32 | 110.72 | 14,310 | -0.84(-0.75%) |
Mar 03, 2020 | 113.52 | 118.16 | 105.28 | 111.56 | 28,434 | +1.04(+0.94%) |