Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.61 | 127.45 | 124.08 | 126.35 | 290,100 | +0.09(+0.07%) |
May 28, 2020 | 135.00 | 136.85 | 125.69 | 126.26 | 374,109 | -8.63(-6.40%) |
May 27, 2020 | 135.67 | 136.84 | 127.32 | 134.89 | 377,586 | +1.03(+0.77%) |
May 26, 2020 | 127.90 | 136.22 | 127.90 | 133.86 | 454,848 | +9.61(+7.73%) |
May 22, 2020 | 127.02 | 127.02 | 120.65 | 124.25 | 235,200 | -3.08(-2.42%) |
May 21, 2020 | 124.07 | 127.46 | 122.01 | 127.33 | 231,903 | +2.32(+1.86%) |
May 20, 2020 | 119.20 | 126.06 | 117.58 | 125.01 | 368,517 | +8.01(+6.85%) |
May 19, 2020 | 116.11 | 119.49 | 114.95 | 117.00 | 417,830 | +0.70(+0.60%) |
May 18, 2020 | 109.67 | 116.80 | 109.67 | 116.30 | 321,454 | +9.89(+9.29%) |
May 15, 2020 | 99.17 | 106.62 | 98.26 | 106.41 | 315,300 | +7.06(+7.11%) |
May 14, 2020 | 95.11 | 99.37 | 93.28 | 99.35 | 268,720 | +2.73(+2.83%) |
May 13, 2020 | 99.37 | 99.75 | 95.39 | 96.62 | 162,920 | -3.11(-3.12%) |
May 12, 2020 | 103.98 | 104.29 | 99.73 | 99.73 | 191,861 | -3.67(-3.55%) |
May 11, 2020 | 102.14 | 104.88 | 101.53 | 103.40 | 215,353 | -0.40(-0.39%) |
May 08, 2020 | 100.28 | 104.18 | 100.03 | 103.80 | 186,700 | +4.71(+4.75%) |
May 07, 2020 | 100.28 | 101.78 | 98.27 | 99.09 | 155,335 | -0.34(-0.34%) |
May 06, 2020 | 96.82 | 99.72 | 95.94 | 99.43 | 187,263 | +3.16(+3.28%) |
May 05, 2020 | 95.83 | 96.88 | 94.01 | 96.27 | 242,286 | +2.05(+2.18%) |
May 04, 2020 | 92.31 | 95.14 | 92.19 | 94.22 | 236,608 | +0.64(+0.68%) |
May 01, 2020 | 99.10 | 99.69 | 92.39 | 93.58 | 281,300 | -8.01(-7.88%) |
Apr 30, 2020 | 101.85 | 111.17 | 97.86 | 101.59 | 507,828 | +3.03(+3.07%) |
Apr 29, 2020 | 99.19 | 99.85 | 95.45 | 98.56 | 395,710 | +2.84(+2.97%) |
Apr 28, 2020 | 92.43 | 96.28 | 92.43 | 95.72 | 507,479 | +5.56(+6.17%) |
Apr 27, 2020 | 85.65 | 90.56 | 85.65 | 90.16 | 377,415 | +5.90(+7.00%) |
Apr 24, 2020 | 82.61 | 85.67 | 81.82 | 84.26 | 206,000 | +1.19(+1.43%) |
Apr 23, 2020 | 80.18 | 85.61 | 80.18 | 83.07 | 220,674 | +3.03(+3.79%) |
Apr 22, 2020 | 81.66 | 81.95 | 79.70 | 80.04 | 180,054 | +0.17(+0.21%) |
Apr 21, 2020 | 79.32 | 80.19 | 78.21 | 79.87 | 158,378 | -1.66(-2.04%) |
Apr 20, 2020 | 80.48 | 83.07 | 80.09 | 81.53 | 160,571 | -0.62(-0.75%) |
Apr 17, 2020 | 78.75 | 82.15 | 78.36 | 82.15 | 252,500 | +5.61(+7.33%) |
Apr 16, 2020 | 75.16 | 76.85 | 74.42 | 76.54 | 203,684 | +1.14(+1.51%) |
Apr 15, 2020 | 78.48 | 78.60 | 74.76 | 75.40 | 239,692 | -4.95(-6.16%) |
Apr 14, 2020 | 80.59 | 81.49 | 78.34 | 80.35 | 216,848 | +1.63(+2.07%) |
Apr 13, 2020 | 76.75 | 79.06 | 75.26 | 78.72 | 208,477 | +1.51(+1.96%) |
Apr 09, 2020 | 78.49 | 79.25 | 74.87 | 77.21 | 278,800 | -0.49(-0.63%) |
Apr 08, 2020 | 76.86 | 78.26 | 75.46 | 77.70 | 168,485 | +2.39(+3.17%) |
Apr 07, 2020 | 80.57 | 83.05 | 74.78 | 75.31 | 256,581 | -2.91(-3.72%) |
Apr 06, 2020 | 70.79 | 79.32 | 70.79 | 78.22 | 334,398 | +10.34(+15.23%) |
Apr 03, 2020 | 68.22 | 72.15 | 66.01 | 67.88 | 398,700 | -1.07(-1.55%) |
Apr 02, 2020 | 69.27 | 72.22 | 67.64 | 68.95 | 212,624 | -0.89(-1.27%) |
Apr 01, 2020 | 73.44 | 73.89 | 68.77 | 69.84 | 271,849 | -6.29(-8.26%) |
Mar 31, 2020 | 75.57 | 79.54 | 75.22 | 76.13 | 323,151 | +0.20(+0.26%) |
Mar 30, 2020 | 78.26 | 79.77 | 74.41 | 75.93 | 362,672 | -2.17(-2.78%) |
Mar 27, 2020 | 74.60 | 79.23 | 72.29 | 78.10 | 380,200 | +1.25(+1.63%) |
Mar 26, 2020 | 76.39 | 79.41 | 75.15 | 76.85 | 382,186 | +1.91(+2.55%) |
Mar 25, 2020 | 73.78 | 77.88 | 72.00 | 74.94 | 346,916 | +1.16(+1.57%) |
Mar 24, 2020 | 68.26 | 73.79 | 68.26 | 73.78 | 390,874 | +8.86(+13.65%) |
Mar 23, 2020 | 64.43 | 71.49 | 63.19 | 64.92 | 773,511 | +0.31(+0.48%) |
Mar 20, 2020 | 67.40 | 67.90 | 63.34 | 64.61 | 413,900 | -2.41(-3.60%) |
Mar 19, 2020 | 70.23 | 71.86 | 65.08 | 67.02 | 381,485 | -3.86(-5.45%) |
Mar 18, 2020 | 66.46 | 70.98 | 63.34 | 70.88 | 339,718 | +0.10(+0.14%) |
Mar 17, 2020 | 67.13 | 70.92 | 64.92 | 70.78 | 514,136 | +4.66(+7.05%) |
Mar 16, 2020 | 69.72 | 72.23 | 65.88 | 66.12 | 374,562 | -7.08(-9.67%) |
Mar 13, 2020 | 73.68 | 76.14 | 69.77 | 73.20 | 386,500 | +3.47(+4.98%) |
Mar 12, 2020 | 74.01 | 74.01 | 69.53 | 69.73 | 348,610 | -8.63(-11.01%) |
Mar 11, 2020 | 80.39 | 80.96 | 76.67 | 78.36 | 186,016 | -4.02(-4.88%) |
Mar 10, 2020 | 80.15 | 82.76 | 78.39 | 82.38 | 466,472 | +4.22(+5.40%) |
Mar 09, 2020 | 78.17 | 80.51 | 76.12 | 78.16 | 380,051 | -5.96(-7.09%) |
Mar 06, 2020 | 82.37 | 85.25 | 81.51 | 84.12 | 193,000 | -1.17(-1.37%) |
Mar 05, 2020 | 87.87 | 88.27 | 84.80 | 85.29 | 239,501 | -4.58(-5.10%) |
Mar 04, 2020 | 89.72 | 90.00 | 87.37 | 89.87 | 143,927 | +1.51(+1.71%) |
Mar 03, 2020 | 88.35 | 89.64 | 86.88 | 88.36 | 446,292 | -0.31(-0.35%) |