Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.55 | 117.63 | 113.76 | 114.69 | 448,000 | -2.41(-2.06%) |
May 28, 2020 | 126.50 | 127.73 | 116.37 | 117.10 | 529,120 | -7.69(-6.16%) |
May 27, 2020 | 122.01 | 124.91 | 120.84 | 124.79 | 630,385 | +6.19(+5.22%) |
May 26, 2020 | 116.07 | 119.52 | 113.58 | 118.60 | 476,779 | +8.16(+7.39%) |
May 22, 2020 | 106.30 | 110.63 | 104.87 | 110.44 | 227,900 | +4.92(+4.66%) |
May 21, 2020 | 101.95 | 107.82 | 101.75 | 105.52 | 340,444 | +3.37(+3.30%) |
May 20, 2020 | 99.51 | 102.27 | 98.93 | 102.15 | 380,057 | +4.72(+4.84%) |
May 19, 2020 | 98.98 | 100.88 | 97.35 | 97.43 | 262,707 | -2.92(-2.91%) |
May 18, 2020 | 99.40 | 101.53 | 96.82 | 100.35 | 434,243 | +9.99(+11.06%) |
May 15, 2020 | 86.60 | 92.18 | 85.76 | 90.36 | 272,400 | +3.10(+3.55%) |
May 14, 2020 | 83.57 | 87.30 | 80.77 | 87.26 | 475,151 | +1.23(+1.43%) |
May 13, 2020 | 85.88 | 87.55 | 84.35 | 86.03 | 338,808 | -1.93(-2.19%) |
May 12, 2020 | 93.76 | 94.30 | 87.73 | 87.96 | 419,036 | -5.70(-6.09%) |
May 11, 2020 | 96.76 | 96.76 | 93.31 | 93.66 | 321,305 | -5.28(-5.34%) |
May 08, 2020 | 100.70 | 101.81 | 97.91 | 98.94 | 504,900 | +0.84(+0.86%) |
May 07, 2020 | 98.63 | 99.65 | 97.50 | 98.10 | 377,128 | +1.40(+1.45%) |
May 06, 2020 | 97.74 | 99.44 | 94.36 | 96.70 | 389,195 | -1.38(-1.41%) |
May 05, 2020 | 94.40 | 99.66 | 94.39 | 98.08 | 554,811 | +9.07(+10.19%) |
May 04, 2020 | 88.11 | 89.33 | 86.13 | 89.01 | 481,507 | -0.05(-0.06%) |
May 01, 2020 | 90.44 | 91.42 | 87.30 | 89.06 | 308,300 | -4.13(-4.43%) |
Apr 30, 2020 | 97.44 | 97.83 | 93.13 | 93.19 | 335,812 | -8.05(-7.95%) |
Apr 29, 2020 | 97.12 | 103.65 | 97.12 | 101.24 | 592,426 | +7.70(+8.23%) |
Apr 28, 2020 | 90.00 | 94.05 | 89.64 | 93.54 | 419,835 | +7.42(+8.62%) |
Apr 27, 2020 | 82.03 | 86.67 | 82.03 | 86.12 | 323,078 | +5.27(+6.52%) |
Apr 24, 2020 | 76.70 | 81.24 | 75.89 | 80.85 | 271,200 | +4.93(+6.49%) |
Apr 23, 2020 | 75.30 | 77.97 | 74.25 | 75.92 | 202,782 | +0.90(+1.20%) |
Apr 22, 2020 | 77.25 | 77.25 | 74.39 | 75.02 | 243,836 | +0.35(+0.47%) |
Apr 21, 2020 | 72.12 | 75.20 | 72.12 | 74.67 | 353,143 | -0.64(-0.85%) |
Apr 20, 2020 | 75.26 | 77.97 | 75.22 | 75.31 | 307,757 | -2.66(-3.41%) |
Apr 17, 2020 | 72.31 | 78.44 | 72.31 | 77.97 | 343,100 | +8.39(+12.06%) |
Apr 16, 2020 | 70.65 | 71.50 | 68.66 | 69.58 | 388,069 | -0.96(-1.36%) |
Apr 15, 2020 | 74.74 | 75.22 | 70.20 | 70.54 | 305,681 | -6.93(-8.95%) |
Apr 14, 2020 | 79.34 | 80.68 | 76.29 | 77.47 | 281,388 | +1.35(+1.77%) |
Apr 13, 2020 | 82.33 | 82.33 | 75.19 | 76.12 | 356,776 | -7.15(-8.59%) |
Apr 09, 2020 | 80.78 | 84.11 | 79.07 | 83.27 | 396,400 | +5.28(+6.77%) |
Apr 08, 2020 | 74.94 | 80.03 | 73.82 | 77.99 | 435,349 | +4.81(+6.57%) |
Apr 07, 2020 | 73.40 | 78.41 | 72.72 | 73.18 | 387,280 | +2.37(+3.35%) |
Apr 06, 2020 | 62.53 | 70.96 | 62.05 | 70.81 | 424,822 | +10.03(+16.50%) |
Apr 03, 2020 | 64.41 | 65.19 | 59.09 | 60.78 | 277,800 | -4.35(-6.68%) |
Apr 02, 2020 | 62.31 | 67.12 | 61.43 | 65.13 | 296,562 | +2.14(+3.40%) |
Apr 01, 2020 | 67.84 | 69.89 | 61.83 | 62.99 | 400,717 | -8.65(-12.07%) |
Mar 31, 2020 | 74.21 | 75.86 | 70.31 | 71.64 | 391,408 | -2.92(-3.92%) |
Mar 30, 2020 | 79.62 | 79.68 | 72.88 | 74.56 | 368,997 | -4.35(-5.51%) |
Mar 27, 2020 | 79.84 | 82.81 | 77.17 | 78.91 | 409,300 | -4.32(-5.19%) |
Mar 26, 2020 | 77.22 | 83.47 | 75.56 | 83.23 | 288,162 | +7.14(+9.38%) |
Mar 25, 2020 | 73.60 | 79.64 | 70.26 | 76.09 | 607,508 | +1.97(+2.66%) |
Mar 24, 2020 | 69.73 | 77.38 | 68.01 | 74.12 | 406,758 | +8.51(+12.97%) |
Mar 23, 2020 | 65.16 | 66.48 | 61.43 | 65.61 | 759,821 | -0.60(-0.91%) |
Mar 20, 2020 | 64.13 | 68.99 | 61.95 | 66.21 | 763,300 | +2.28(+3.57%) |
Mar 19, 2020 | 59.51 | 66.88 | 57.01 | 63.93 | 387,346 | +4.03(+6.73%) |
Mar 18, 2020 | 58.01 | 62.95 | 54.83 | 59.90 | 1,007,853 | -3.79(-5.95%) |
Mar 17, 2020 | 60.37 | 65.37 | 54.93 | 63.69 | 1,112,802 | +4.57(+7.73%) |
Mar 16, 2020 | 70.47 | 71.13 | 58.13 | 59.12 | 682,924 | -20.43(-25.68%) |
Mar 13, 2020 | 80.71 | 81.76 | 73.24 | 79.55 | 630,500 | +4.06(+5.38%) |
Mar 12, 2020 | 80.36 | 80.87 | 69.90 | 75.49 | 714,891 | -10.81(-12.53%) |
Mar 11, 2020 | 91.60 | 92.25 | 85.05 | 86.30 | 438,043 | -8.13(-8.61%) |
Mar 10, 2020 | 94.74 | 94.74 | 89.00 | 94.43 | 555,791 | +2.18(+2.36%) |
Mar 09, 2020 | 94.43 | 98.96 | 91.01 | 92.25 | 446,023 | -14.45(-13.54%) |
Mar 06, 2020 | 106.82 | 109.38 | 102.93 | 106.70 | 403,200 | -3.97(-3.59%) |
Mar 05, 2020 | 113.34 | 114.29 | 109.00 | 110.67 | 455,031 | -5.58(-4.80%) |
Mar 04, 2020 | 110.94 | 116.35 | 108.90 | 116.25 | 541,903 | +8.95(+8.34%) |
Mar 03, 2020 | 105.65 | 108.41 | 104.14 | 107.30 | 408,294 | +1.56(+1.48%) |