Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 121.22 | 124.99 | 119.84 | 124.76 | 1,149,500 | +4.54(+3.78%) |
May 28, 2020 | 119.34 | 122.97 | 119.08 | 120.22 | 360,713 | +1.11(+0.93%) |
May 27, 2020 | 118.06 | 119.59 | 112.27 | 119.11 | 1,261,243 | +0.22(+0.19%) |
May 26, 2020 | 127.73 | 128.29 | 118.24 | 118.89 | 1,200,163 | -5.91(-4.74%) |
May 22, 2020 | 121.49 | 124.89 | 120.14 | 124.80 | 639,800 | +8.10(+6.94%) |
May 21, 2020 | 124.00 | 124.97 | 116.70 | 116.70 | 826,649 | -7.46(-6.01%) |
May 20, 2020 | 121.80 | 124.65 | 120.32 | 124.16 | 933,656 | +4.23(+3.53%) |
May 19, 2020 | 123.28 | 127.28 | 119.83 | 119.93 | 1,318,032 | -4.48(-3.60%) |
May 18, 2020 | 119.14 | 125.22 | 118.78 | 124.41 | 1,752,431 | +7.91(+6.79%) |
May 15, 2020 | 111.03 | 116.93 | 110.36 | 116.50 | 714,300 | +4.85(+4.34%) |
May 14, 2020 | 112.44 | 113.44 | 110.03 | 111.65 | 921,832 | -2.37(-2.08%) |
May 13, 2020 | 113.55 | 117.24 | 111.53 | 114.02 | 956,352 | +1.54(+1.37%) |
May 12, 2020 | 114.72 | 117.60 | 112.33 | 112.48 | 1,316,821 | -1.09(-0.96%) |
May 11, 2020 | 109.53 | 115.18 | 109.06 | 113.57 | 936,956 | +4.17(+3.81%) |
May 08, 2020 | 110.86 | 111.10 | 108.23 | 109.40 | 722,800 | +0.46(+0.42%) |
May 07, 2020 | 105.00 | 112.87 | 104.77 | 108.94 | 1,920,951 | +5.46(+5.28%) |
May 06, 2020 | 102.81 | 104.95 | 102.00 | 103.48 | 566,980 | +1.70(+1.67%) |
May 05, 2020 | 100.00 | 102.43 | 99.38 | 101.78 | 526,409 | +2.40(+2.41%) |
May 04, 2020 | 95.77 | 99.55 | 94.46 | 99.38 | 745,134 | +3.79(+3.96%) |
May 01, 2020 | 96.92 | 96.92 | 93.54 | 95.59 | 704,900 | -2.55(-2.60%) |
Apr 30, 2020 | 100.94 | 101.76 | 97.72 | 98.14 | 777,003 | -2.77(-2.75%) |
Apr 29, 2020 | 100.39 | 101.71 | 98.20 | 100.91 | 479,000 | +2.28(+2.31%) |
Apr 28, 2020 | 102.49 | 102.49 | 97.21 | 98.63 | 485,018 | -3.04(-2.99%) |
Apr 27, 2020 | 101.33 | 102.70 | 100.28 | 101.67 | 859,891 | +3.49(+3.55%) |
Apr 24, 2020 | 96.02 | 98.47 | 94.23 | 98.18 | 695,900 | +3.28(+3.46%) |
Apr 23, 2020 | 94.50 | 95.96 | 93.41 | 94.90 | 1,027,087 | +0.53(+0.56%) |
Apr 22, 2020 | 97.15 | 97.38 | 93.82 | 94.37 | 766,261 | -2.63(-2.71%) |
Apr 21, 2020 | 100.05 | 100.66 | 96.00 | 97.00 | 883,099 | -4.63(-4.56%) |
Apr 20, 2020 | 98.76 | 102.77 | 97.53 | 101.63 | 841,201 | +2.67(+2.70%) |
Apr 17, 2020 | 96.49 | 99.26 | 95.69 | 98.96 | 722,300 | +3.74(+3.93%) |
Apr 16, 2020 | 95.81 | 96.51 | 93.14 | 95.22 | 546,209 | +0.09(+0.09%) |
Apr 15, 2020 | 94.89 | 95.72 | 92.67 | 95.13 | 572,564 | -1.03(-1.07%) |
Apr 14, 2020 | 97.57 | 98.00 | 95.56 | 96.16 | 669,130 | +0.21(+0.22%) |
Apr 13, 2020 | 96.11 | 97.07 | 94.05 | 95.95 | 463,591 | -0.73(-0.76%) |
Apr 09, 2020 | 97.07 | 98.00 | 95.44 | 96.68 | 565,000 | +0.65(+0.68%) |
Apr 08, 2020 | 94.96 | 96.61 | 93.11 | 96.03 | 517,299 | +1.72(+1.82%) |
Apr 07, 2020 | 92.95 | 95.91 | 91.62 | 94.31 | 808,804 | +3.09(+3.39%) |
Apr 06, 2020 | 87.99 | 91.58 | 86.50 | 91.22 | 542,529 | +5.44(+6.34%) |
Apr 03, 2020 | 85.54 | 86.91 | 84.66 | 85.78 | 805,100 | -0.53(-0.61%) |
Apr 02, 2020 | 84.20 | 86.49 | 82.51 | 86.31 | 764,951 | +1.22(+1.43%) |
Apr 01, 2020 | 83.72 | 86.87 | 83.66 | 85.09 | 1,032,076 | -1.46(-1.69%) |
Mar 31, 2020 | 91.27 | 92.39 | 86.02 | 86.55 | 1,315,983 | -5.04(-5.50%) |
Mar 30, 2020 | 90.00 | 92.44 | 89.35 | 91.59 | 716,256 | +3.05(+3.44%) |
Mar 27, 2020 | 91.46 | 92.22 | 87.56 | 88.54 | 769,200 | -3.98(-4.30%) |
Mar 26, 2020 | 90.13 | 94.08 | 88.71 | 92.52 | 856,265 | +2.29(+2.54%) |
Mar 25, 2020 | 86.59 | 90.75 | 85.98 | 90.23 | 1,261,191 | +4.00(+4.64%) |
Mar 24, 2020 | 81.18 | 86.63 | 80.86 | 86.23 | 953,699 | +7.22(+9.14%) |
Mar 23, 2020 | 80.64 | 81.84 | 75.13 | 79.01 | 728,237 | -1.63(-2.02%) |
Mar 20, 2020 | 79.09 | 84.90 | 76.92 | 80.64 | 1,123,100 | +1.64(+2.08%) |
Mar 19, 2020 | 74.37 | 81.24 | 73.18 | 79.00 | 1,233,701 | +3.89(+5.18%) |
Mar 18, 2020 | 74.59 | 78.44 | 72.14 | 75.11 | 1,268,418 | -4.50(-5.65%) |
Mar 17, 2020 | 78.62 | 82.18 | 75.00 | 79.61 | 1,325,056 | +2.56(+3.32%) |
Mar 16, 2020 | 78.28 | 85.34 | 75.29 | 77.05 | 871,616 | -8.29(-9.71%) |
Mar 13, 2020 | 84.24 | 86.03 | 79.42 | 85.34 | 1,008,900 | +4.39(+5.42%) |
Mar 12, 2020 | 80.46 | 85.63 | 79.15 | 80.95 | 1,215,421 | -4.95(-5.76%) |
Mar 11, 2020 | 90.41 | 91.87 | 84.93 | 85.90 | 790,822 | -6.34(-6.87%) |
Mar 10, 2020 | 91.06 | 92.53 | 87.16 | 92.24 | 674,925 | +3.79(+4.28%) |
Mar 09, 2020 | 86.50 | 91.52 | 86.50 | 88.45 | 966,204 | -4.61(-4.95%) |
Mar 06, 2020 | 94.16 | 96.78 | 91.96 | 93.06 | 934,600 | -1.97(-2.07%) |
Mar 05, 2020 | 96.24 | 97.87 | 93.41 | 95.03 | 558,609 | -3.27(-3.33%) |
Mar 04, 2020 | 95.09 | 98.37 | 93.23 | 98.30 | 966,986 | +5.73(+6.19%) |
Mar 03, 2020 | 95.99 | 96.39 | 90.54 | 92.57 | 919,395 | -3.74(-3.88%) |