Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 121.11 | 121.11 | 116.42 | 119.05 | 1,428,157 | -1.55(-1.29%) |
May 28, 2020 | 122.02 | 122.86 | 120.36 | 120.61 | 1,017,714 | -0.33(-0.27%) |
May 27, 2020 | 120.91 | 122.47 | 119.68 | 120.94 | 1,585,802 | +1.51(+1.26%) |
May 26, 2020 | 120.34 | 122.05 | 119.10 | 119.43 | 2,087,890 | +3.15(+2.71%) |
May 22, 2020 | 114.97 | 116.47 | 114.18 | 116.28 | 1,090,272 | +1.32(+1.15%) |
May 21, 2020 | 118.19 | 118.71 | 113.69 | 114.97 | 2,642,543 | -4.33(-3.63%) |
May 20, 2020 | 118.07 | 119.86 | 117.67 | 119.30 | 1,488,905 | +2.50(+2.14%) |
May 19, 2020 | 115.46 | 118.26 | 115.23 | 116.80 | 1,611,920 | +1.21(+1.04%) |
May 18, 2020 | 110.25 | 116.63 | 109.58 | 115.60 | 2,521,249 | +9.69(+9.15%) |
May 15, 2020 | 104.73 | 106.41 | 104.16 | 105.91 | 907,959 | +0.27(+0.26%) |
May 14, 2020 | 102.88 | 106.14 | 102.51 | 105.64 | 1,710,240 | +0.97(+0.93%) |
May 13, 2020 | 106.48 | 106.99 | 103.07 | 104.67 | 2,031,020 | -2.38(-2.22%) |
May 12, 2020 | 112.14 | 113.31 | 106.96 | 107.04 | 1,433,949 | -4.15(-3.73%) |
May 11, 2020 | 115.35 | 117.39 | 109.94 | 111.19 | 2,017,583 | -3.65(-3.18%) |
May 08, 2020 | 114.01 | 114.83 | 112.61 | 114.83 | 1,555,182 | +2.32(+2.06%) |
May 07, 2020 | 111.05 | 113.67 | 110.25 | 112.52 | 1,613,336 | +3.32(+3.04%) |
May 06, 2020 | 111.95 | 112.90 | 108.94 | 109.20 | 871,018 | -2.02(-1.81%) |
May 05, 2020 | 108.89 | 113.14 | 108.88 | 111.21 | 1,137,539 | +3.72(+3.46%) |
May 04, 2020 | 108.75 | 109.20 | 106.77 | 107.49 | 1,436,703 | -2.05(-1.88%) |
May 01, 2020 | 110.82 | 111.52 | 108.93 | 109.55 | 1,599,434 | -3.25(-2.88%) |
Apr 30, 2020 | 113.08 | 116.00 | 111.32 | 112.80 | 1,818,605 | -1.09(-0.96%) |
Apr 29, 2020 | 110.04 | 115.92 | 109.93 | 113.89 | 1,467,903 | +5.77(+5.33%) |
Apr 28, 2020 | 111.95 | 112.61 | 107.92 | 108.12 | 1,284,196 | -2.59(-2.34%) |
Apr 27, 2020 | 110.44 | 111.70 | 109.70 | 110.72 | 1,558,811 | +0.98(+0.89%) |
Apr 24, 2020 | 107.91 | 110.34 | 106.59 | 109.73 | 1,566,219 | +3.26(+3.06%) |
Apr 23, 2020 | 103.51 | 107.33 | 103.29 | 106.47 | 3,381,318 | +3.52(+3.41%) |
Apr 22, 2020 | 106.94 | 107.64 | 102.78 | 102.96 | 1,700,552 | -2.71(-2.57%) |
Apr 21, 2020 | 106.98 | 109.11 | 105.15 | 105.67 | 1,594,797 | -4.58(-4.15%) |
Apr 20, 2020 | 109.74 | 112.16 | 108.74 | 110.25 | 1,164,185 | -1.49(-1.33%) |
Apr 17, 2020 | 107.29 | 111.86 | 106.95 | 111.74 | 2,024,974 | +8.73(+8.47%) |
Apr 16, 2020 | 104.54 | 105.54 | 101.03 | 103.02 | 1,534,677 | -0.75(-0.73%) |
Apr 15, 2020 | 102.80 | 105.94 | 102.41 | 103.77 | 1,697,421 | -3.27(-3.05%) |
Apr 14, 2020 | 103.56 | 108.05 | 102.93 | 107.04 | 2,446,233 | +5.25(+5.16%) |
Apr 13, 2020 | 102.15 | 102.71 | 98.13 | 101.79 | 1,202,333 | -2.20(-2.12%) |
Apr 09, 2020 | 105.50 | 108.14 | 102.03 | 104.00 | 2,186,170 | -0.87(-0.83%) |
Apr 08, 2020 | 97.29 | 105.54 | 96.76 | 104.86 | 3,116,983 | +8.83(+9.19%) |
Apr 07, 2020 | 97.15 | 102.20 | 95.08 | 96.03 | 3,206,272 | +3.74(+4.05%) |
Apr 06, 2020 | 94.23 | 94.81 | 89.93 | 92.29 | 2,793,074 | +5.59(+6.44%) |
Apr 03, 2020 | 86.87 | 87.52 | 84.07 | 86.70 | 2,714,221 | -0.66(-0.76%) |
Apr 02, 2020 | 82.93 | 89.50 | 82.93 | 87.36 | 1,733,636 | +2.90(+3.44%) |
Apr 01, 2020 | 91.45 | 91.45 | 83.38 | 84.46 | 1,818,726 | -10.79(-11.33%) |
Mar 31, 2020 | 92.49 | 96.16 | 90.46 | 95.25 | 2,041,467 | +2.64(+2.85%) |
Mar 30, 2020 | 89.51 | 93.12 | 86.30 | 92.61 | 2,148,682 | +3.15(+3.52%) |
Mar 27, 2020 | 91.75 | 92.75 | 87.14 | 89.47 | 1,933,499 | -5.57(-5.86%) |
Mar 26, 2020 | 92.57 | 98.79 | 90.94 | 95.03 | 2,392,012 | +4.01(+4.41%) |
Mar 25, 2020 | 87.27 | 95.85 | 86.55 | 91.02 | 2,461,178 | +3.22(+3.67%) |
Mar 24, 2020 | 80.49 | 88.29 | 79.90 | 87.80 | 2,488,673 | +11.83(+15.58%) |
Mar 23, 2020 | 79.63 | 80.07 | 73.98 | 75.96 | 2,645,826 | -4.86(-6.01%) |
Mar 20, 2020 | 85.14 | 87.57 | 78.71 | 80.82 | 3,205,009 | -2.97(-3.54%) |
Mar 19, 2020 | 75.77 | 85.85 | 72.06 | 83.79 | 3,312,604 | +8.00(+10.55%) |
Mar 18, 2020 | 77.37 | 78.70 | 69.91 | 75.79 | 4,151,972 | -5.20(-6.42%) |
Mar 17, 2020 | 88.19 | 88.36 | 78.68 | 80.99 | 4,015,756 | -5.49(-6.35%) |
Mar 16, 2020 | 78.63 | 89.39 | 74.29 | 86.48 | 5,126,171 | -5.45(-5.93%) |
Mar 13, 2020 | 100.11 | 101.61 | 88.30 | 91.93 | 4,762,567 | -3.98(-4.15%) |
Mar 12, 2020 | 97.40 | 100.42 | 93.30 | 95.91 | 3,535,718 | -8.61(-8.24%) |
Mar 11, 2020 | 107.86 | 109.64 | 102.29 | 104.52 | 2,479,596 | -6.69(-6.02%) |
Mar 10, 2020 | 108.10 | 111.52 | 103.48 | 111.21 | 2,819,029 | +6.63(+6.34%) |
Mar 09, 2020 | 108.10 | 111.86 | 104.36 | 104.58 | 2,532,436 | -12.07(-10.35%) |
Mar 06, 2020 | 117.74 | 118.39 | 114.44 | 116.65 | 2,979,370 | -4.78(-3.94%) |
Mar 05, 2020 | 127.50 | 127.71 | 119.78 | 121.44 | 2,238,394 | -8.35(-6.43%) |
Mar 04, 2020 | 128.29 | 130.90 | 126.03 | 129.78 | 2,137,215 | +3.96(+3.14%) |
Mar 03, 2020 | 130.63 | 133.90 | 122.58 | 125.83 | 2,056,687 | -5.07(-3.87%) |