Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 123.51 | 124.27 | 121.25 | 122.75 | 363,800 | -2.71(-2.16%) |
May 28, 2020 | 127.12 | 129.12 | 124.11 | 125.46 | 199,602 | -1.03(-0.81%) |
May 27, 2020 | 132.39 | 133.28 | 123.75 | 126.49 | 424,486 | -4.66(-3.55%) |
May 26, 2020 | 129.33 | 134.35 | 129.04 | 131.15 | 499,594 | +4.23(+3.33%) |
May 22, 2020 | 125.32 | 128.93 | 124.08 | 126.92 | 331,500 | +1.67(+1.33%) |
May 21, 2020 | 125.45 | 128.41 | 122.12 | 125.25 | 422,992 | +0.34(+0.27%) |
May 20, 2020 | 123.79 | 126.22 | 123.33 | 124.91 | 419,880 | +2.66(+2.18%) |
May 19, 2020 | 119.85 | 125.18 | 119.00 | 122.25 | 477,463 | +2.05(+1.71%) |
May 18, 2020 | 117.85 | 120.99 | 117.01 | 120.20 | 559,650 | +4.18(+3.60%) |
May 15, 2020 | 112.51 | 116.04 | 110.75 | 116.02 | 318,600 | +3.01(+2.66%) |
May 14, 2020 | 108.90 | 113.14 | 106.15 | 113.01 | 385,180 | +2.45(+2.22%) |
May 13, 2020 | 112.02 | 116.00 | 106.91 | 110.56 | 652,666 | -3.95(-3.45%) |
May 12, 2020 | 120.00 | 120.15 | 109.16 | 114.51 | 1,432,480 | +5.35(+4.90%) |
May 11, 2020 | 107.90 | 110.31 | 105.52 | 109.16 | 657,559 | +0.74(+0.68%) |
May 08, 2020 | 108.00 | 110.93 | 106.60 | 108.42 | 321,400 | +0.96(+0.89%) |
May 07, 2020 | 109.90 | 109.99 | 105.16 | 107.46 | 338,103 | -0.02(-0.02%) |
May 06, 2020 | 106.71 | 110.25 | 106.54 | 107.48 | 355,953 | +2.48(+2.36%) |
May 05, 2020 | 105.17 | 106.54 | 103.52 | 105.00 | 244,411 | +0.72(+0.69%) |
May 04, 2020 | 97.37 | 104.68 | 97.00 | 104.28 | 353,612 | +4.88(+4.91%) |
May 01, 2020 | 100.00 | 100.60 | 96.10 | 99.40 | 638,600 | -0.74(-0.74%) |
Apr 30, 2020 | 103.88 | 104.96 | 100.05 | 100.14 | 304,735 | -4.16(-3.99%) |
Apr 29, 2020 | 106.26 | 106.39 | 103.64 | 104.30 | 299,132 | +0.12(+0.12%) |
Apr 28, 2020 | 107.57 | 107.57 | 104.00 | 104.18 | 185,763 | -1.67(-1.58%) |
Apr 27, 2020 | 106.50 | 108.25 | 105.71 | 105.85 | 241,539 | +0.18(+0.17%) |
Apr 24, 2020 | 105.00 | 106.50 | 104.16 | 105.67 | 271,900 | +0.65(+0.62%) |
Apr 23, 2020 | 104.93 | 107.00 | 104.01 | 105.02 | 165,645 | +0.44(+0.42%) |
Apr 22, 2020 | 106.85 | 107.95 | 103.05 | 104.58 | 176,111 | -1.32(-1.25%) |
Apr 21, 2020 | 105.12 | 106.92 | 102.96 | 105.90 | 396,982 | -0.10(-0.09%) |
Apr 20, 2020 | 101.16 | 106.73 | 100.06 | 106.00 | 409,228 | +3.75(+3.67%) |
Apr 17, 2020 | 98.85 | 102.86 | 98.02 | 102.25 | 566,400 | +4.96(+5.10%) |
Apr 16, 2020 | 99.03 | 100.03 | 95.63 | 97.29 | 369,668 | -2.14(-2.15%) |
Apr 15, 2020 | 96.01 | 99.90 | 95.55 | 99.43 | 311,488 | +0.61(+0.62%) |
Apr 14, 2020 | 99.00 | 101.80 | 97.64 | 98.82 | 332,285 | +1.27(+1.30%) |
Apr 13, 2020 | 96.51 | 98.88 | 95.98 | 97.55 | 254,311 | +1.22(+1.27%) |
Apr 09, 2020 | 99.59 | 100.76 | 96.02 | 96.33 | 439,700 | -1.32(-1.35%) |
Apr 08, 2020 | 93.00 | 98.00 | 92.54 | 97.65 | 427,861 | +5.93(+6.47%) |
Apr 07, 2020 | 89.50 | 94.76 | 89.32 | 91.72 | 464,408 | +5.14(+5.94%) |
Apr 06, 2020 | 85.00 | 88.26 | 84.06 | 86.58 | 714,834 | +4.78(+5.84%) |
Apr 03, 2020 | 83.11 | 84.81 | 80.70 | 81.80 | 279,500 | -2.72(-3.22%) |
Apr 02, 2020 | 84.50 | 87.67 | 82.57 | 84.52 | 351,140 | -0.48(-0.56%) |
Apr 01, 2020 | 85.70 | 89.94 | 83.96 | 85.00 | 695,639 | -2.57(-2.93%) |
Mar 31, 2020 | 86.00 | 88.80 | 85.51 | 87.57 | 346,735 | +2.39(+2.81%) |
Mar 30, 2020 | 86.00 | 89.73 | 84.79 | 85.18 | 366,210 | -0.57(-0.66%) |
Mar 27, 2020 | 84.64 | 88.16 | 82.15 | 85.75 | 305,400 | -0.81(-0.94%) |
Mar 26, 2020 | 88.44 | 91.76 | 85.84 | 86.56 | 554,124 | -2.35(-2.64%) |
Mar 25, 2020 | 88.50 | 89.74 | 86.00 | 88.91 | 559,623 | +1.25(+1.43%) |
Mar 24, 2020 | 83.45 | 90.99 | 83.45 | 87.66 | 427,322 | +7.24(+9.00%) |
Mar 23, 2020 | 76.74 | 80.99 | 73.52 | 80.42 | 603,500 | +5.53(+7.38%) |
Mar 20, 2020 | 79.68 | 81.45 | 73.58 | 74.89 | 624,200 | -4.12(-5.21%) |
Mar 19, 2020 | 78.00 | 81.95 | 73.80 | 79.01 | 618,450 | -0.50(-0.63%) |
Mar 18, 2020 | 75.98 | 82.40 | 73.51 | 79.51 | 570,083 | -3.89(-4.66%) |
Mar 17, 2020 | 70.72 | 84.31 | 67.98 | 83.40 | 1,229,026 | +10.92(+15.07%) |
Mar 16, 2020 | 71.60 | 77.96 | 71.00 | 72.48 | 746,910 | -10.81(-12.98%) |
Mar 13, 2020 | 82.00 | 84.00 | 76.08 | 83.29 | 1,121,300 | +6.79(+8.88%) |
Mar 12, 2020 | 76.68 | 79.98 | 72.01 | 76.50 | 962,086 | -10.39(-11.96%) |
Mar 11, 2020 | 90.00 | 92.77 | 84.52 | 86.89 | 649,565 | -6.49(-6.95%) |
Mar 10, 2020 | 91.92 | 94.60 | 85.32 | 93.38 | 678,694 | +6.17(+7.07%) |
Mar 09, 2020 | 89.64 | 92.11 | 85.83 | 87.21 | 1,104,973 | -9.55(-9.87%) |
Mar 06, 2020 | 98.20 | 99.44 | 94.75 | 96.76 | 631,500 | -2.43(-2.45%) |
Mar 05, 2020 | 100.88 | 103.46 | 98.40 | 99.19 | 473,712 | -3.74(-3.63%) |
Mar 04, 2020 | 102.40 | 103.76 | 99.06 | 102.93 | 591,889 | +1.04(+1.02%) |
Mar 03, 2020 | 101.95 | 104.57 | 100.76 | 101.89 | 470,987 | +0.88(+0.87%) |