Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.74 | 132.78 | 128.08 | 130.11 | 1,802,537 | -3.32(-2.49%) |
May 28, 2020 | 137.13 | 137.72 | 132.90 | 133.43 | 970,848 | -2.40(-1.76%) |
May 27, 2020 | 136.72 | 138.00 | 133.47 | 135.83 | 1,040,208 | +5.74(+4.41%) |
May 26, 2020 | 128.78 | 132.68 | 128.23 | 130.09 | 1,155,613 | +7.04(+5.72%) |
May 22, 2020 | 122.61 | 123.66 | 120.21 | 123.04 | 786,295 | +0.32(+0.26%) |
May 21, 2020 | 122.12 | 124.83 | 121.87 | 122.73 | 787,743 | +0.45(+0.37%) |
May 20, 2020 | 122.94 | 124.47 | 121.15 | 122.27 | 964,379 | +2.87(+2.40%) |
May 19, 2020 | 119.89 | 122.92 | 118.63 | 119.40 | 988,925 | -3.15(-2.57%) |
May 18, 2020 | 117.09 | 123.50 | 117.09 | 122.55 | 1,207,248 | +9.24(+8.16%) |
May 15, 2020 | 112.52 | 116.46 | 110.91 | 113.31 | 2,552,553 | +0.39(+0.35%) |
May 14, 2020 | 105.92 | 112.96 | 103.45 | 112.92 | 1,473,191 | +4.82(+4.46%) |
May 13, 2020 | 111.06 | 112.23 | 105.97 | 108.10 | 1,254,131 | -3.48(-3.12%) |
May 12, 2020 | 115.02 | 116.33 | 111.57 | 111.58 | 1,027,297 | -2.50(-2.20%) |
May 11, 2020 | 113.59 | 115.32 | 111.80 | 114.09 | 781,697 | -1.60(-1.39%) |
May 08, 2020 | 114.63 | 117.20 | 112.82 | 115.69 | 947,522 | +3.57(+3.19%) |
May 07, 2020 | 108.57 | 120.31 | 106.31 | 112.12 | 2,292,382 | +13.31(+13.47%) |
May 06, 2020 | 104.71 | 104.71 | 98.35 | 98.81 | 1,033,582 | -3.18(-3.12%) |
May 05, 2020 | 104.44 | 105.93 | 101.59 | 101.99 | 907,609 | -2.15(-2.06%) |
May 04, 2020 | 100.87 | 104.20 | 99.50 | 104.13 | 905,819 | +1.66(+1.62%) |
May 01, 2020 | 102.46 | 103.38 | 100.40 | 102.47 | 699,649 | -3.39(-3.20%) |
Apr 30, 2020 | 105.85 | 107.37 | 104.09 | 105.86 | 880,317 | -2.84(-2.61%) |
Apr 29, 2020 | 109.72 | 110.00 | 106.88 | 108.70 | 1,013,874 | +4.18(+4.00%) |
Apr 28, 2020 | 107.72 | 108.94 | 103.44 | 104.52 | 1,090,062 | +0.95(+0.92%) |
Apr 27, 2020 | 100.27 | 104.09 | 99.73 | 103.57 | 837,403 | +4.58(+4.62%) |
Apr 24, 2020 | 97.42 | 99.84 | 95.55 | 98.99 | 793,456 | +2.88(+3.00%) |
Apr 23, 2020 | 97.25 | 99.26 | 95.50 | 96.11 | 548,260 | -0.52(-0.53%) |
Apr 22, 2020 | 98.15 | 99.05 | 95.97 | 96.63 | 680,206 | +1.34(+1.41%) |
Apr 21, 2020 | 97.63 | 99.09 | 93.95 | 95.28 | 1,345,711 | -6.13(-6.05%) |
Apr 20, 2020 | 98.80 | 101.67 | 97.27 | 101.42 | 1,191,623 | -0.77(-0.76%) |
Apr 17, 2020 | 98.59 | 102.81 | 98.38 | 102.19 | 1,169,556 | +8.53(+9.11%) |
Apr 16, 2020 | 95.42 | 96.10 | 92.20 | 93.66 | 935,385 | -2.27(-2.36%) |
Apr 15, 2020 | 100.15 | 101.02 | 95.52 | 95.93 | 791,146 | -9.35(-8.88%) |
Apr 14, 2020 | 109.02 | 109.11 | 102.90 | 105.27 | 1,139,134 | -0.57(-0.54%) |
Apr 13, 2020 | 107.65 | 108.53 | 104.18 | 105.84 | 897,996 | -5.11(-4.61%) |
Apr 09, 2020 | 104.67 | 114.77 | 104.67 | 110.96 | 1,746,516 | +8.09(+7.86%) |
Apr 08, 2020 | 96.23 | 103.60 | 94.20 | 102.87 | 1,081,761 | +7.56(+7.93%) |
Apr 07, 2020 | 100.55 | 103.37 | 94.32 | 95.31 | 1,414,618 | +0.83(+0.88%) |
Apr 06, 2020 | 88.68 | 95.66 | 86.43 | 94.48 | 1,156,249 | +11.29(+13.57%) |
Apr 03, 2020 | 86.16 | 87.00 | 81.56 | 83.19 | 1,018,312 | -3.44(-3.97%) |
Apr 02, 2020 | 86.16 | 92.50 | 84.73 | 86.62 | 1,001,603 | -0.24(-0.28%) |
Apr 01, 2020 | 88.32 | 91.62 | 85.80 | 86.86 | 1,309,305 | -7.52(-7.97%) |
Mar 31, 2020 | 99.90 | 100.48 | 92.10 | 94.39 | 1,391,202 | -6.14(-6.11%) |
Mar 30, 2020 | 94.69 | 101.17 | 92.13 | 100.53 | 1,077,266 | +5.36(+5.63%) |
Mar 27, 2020 | 96.71 | 100.01 | 94.76 | 95.17 | 1,251,529 | -6.94(-6.80%) |
Mar 26, 2020 | 97.20 | 103.05 | 92.68 | 102.11 | 1,409,344 | +6.70(+7.02%) |
Mar 25, 2020 | 94.77 | 102.61 | 89.82 | 95.42 | 1,493,709 | +3.26(+3.54%) |
Mar 24, 2020 | 82.49 | 92.80 | 80.12 | 92.16 | 1,613,329 | +15.82(+20.73%) |
Mar 23, 2020 | 81.01 | 82.17 | 75.55 | 76.34 | 1,573,971 | -6.40(-7.74%) |
Mar 20, 2020 | 89.60 | 90.26 | 79.67 | 82.74 | 1,746,625 | -5.16(-5.87%) |
Mar 19, 2020 | 84.57 | 91.33 | 79.74 | 87.89 | 1,739,166 | +1.40(+1.62%) |
Mar 18, 2020 | 82.46 | 86.61 | 73.69 | 86.49 | 1,957,915 | -3.71(-4.11%) |
Mar 17, 2020 | 82.41 | 90.23 | 75.63 | 90.21 | 2,096,028 | +10.68(+13.44%) |
Mar 16, 2020 | 83.61 | 92.06 | 79.16 | 79.52 | 2,050,677 | -24.87(-23.82%) |
Mar 13, 2020 | 91.35 | 104.57 | 90.43 | 104.39 | 1,965,727 | +19.27(+22.64%) |
Mar 12, 2020 | 93.19 | 96.41 | 84.75 | 85.12 | 2,137,011 | -16.91(-16.57%) |
Mar 11, 2020 | 105.72 | 106.89 | 99.86 | 102.03 | 1,667,271 | -7.83(-7.13%) |
Mar 10, 2020 | 105.78 | 110.10 | 101.77 | 109.86 | 1,887,763 | +9.35(+9.30%) |
Mar 09, 2020 | 105.14 | 109.05 | 99.13 | 100.51 | 1,626,846 | -16.09(-13.80%) |
Mar 06, 2020 | 118.13 | 120.96 | 113.99 | 116.60 | 1,725,019 | -7.29(-5.88%) |
Mar 05, 2020 | 127.43 | 128.40 | 122.16 | 123.89 | 1,580,823 | -9.16(-6.89%) |
Mar 04, 2020 | 131.89 | 133.88 | 128.23 | 133.05 | 1,350,147 | +3.59(+2.77%) |
Mar 03, 2020 | 137.67 | 138.47 | 128.43 | 129.46 | 1,556,453 | -9.49(-6.83%) |