Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.11 | 90.05 | 82.91 | 84.10 | 164,333 | -1.08(-1.27%) |
May 28, 2020 | 82.18 | 85.92 | 81.44 | 85.18 | 135,875 | +4.67(+5.80%) |
May 27, 2020 | 83.41 | 86.50 | 80.29 | 80.52 | 129,500 | -7.45(-8.46%) |
May 26, 2020 | 85.61 | 89.31 | 84.03 | 87.96 | 252,907 | -17.63(-16.70%) |
May 22, 2020 | 105.90 | 108.14 | 103.39 | 105.59 | 122,239 | +1.58(+1.52%) |
May 21, 2020 | 107.21 | 107.52 | 102.35 | 104.01 | 138,969 | -9.41(-8.30%) |
May 20, 2020 | 112.58 | 115.16 | 109.38 | 113.42 | 114,244 | -4.13(-3.51%) |
May 19, 2020 | 114.12 | 117.63 | 111.69 | 117.55 | 104,195 | +3.59(+3.15%) |
May 18, 2020 | 119.25 | 121.64 | 113.46 | 113.97 | 137,127 | -18.21(-13.78%) |
May 15, 2020 | 128.24 | 133.45 | 123.19 | 132.18 | 131,363 | +4.48(+3.50%) |
May 14, 2020 | 141.59 | 145.83 | 127.08 | 127.70 | 159,243 | -7.14(-5.29%) |
May 13, 2020 | 129.90 | 138.69 | 129.01 | 134.84 | 170,231 | +0.77(+0.58%) |
May 12, 2020 | 121.99 | 134.07 | 120.45 | 134.07 | 103,996 | +6.48(+5.08%) |
May 11, 2020 | 122.57 | 128.01 | 121.05 | 127.58 | 80,072 | +7.45(+6.20%) |
May 08, 2020 | 126.23 | 126.66 | 119.23 | 120.14 | 85,743 | -11.69(-8.87%) |
May 07, 2020 | 128.09 | 134.07 | 124.23 | 131.83 | 100,586 | +7.99(+6.45%) |
May 06, 2020 | 121.10 | 126.27 | 119.75 | 123.84 | 127,573 | +5.25(+4.42%) |
May 05, 2020 | 114.81 | 120.06 | 110.42 | 118.59 | 107,743 | +1.97(+1.69%) |
May 04, 2020 | 122.30 | 123.92 | 116.63 | 116.63 | 91,590 | -3.01(-2.52%) |
May 01, 2020 | 117.28 | 121.53 | 115.51 | 119.64 | 90,927 | +9.72(+8.85%) |
Apr 30, 2020 | 107.33 | 111.41 | 105.83 | 109.92 | 95,119 | +9.68(+9.66%) |
Apr 29, 2020 | 109.38 | 109.57 | 99.50 | 100.23 | 93,695 | -13.00(-11.48%) |
Apr 28, 2020 | 116.67 | 120.45 | 111.38 | 113.23 | 120,107 | -16.05(-12.41%) |
Apr 27, 2020 | 130.79 | 135.15 | 125.31 | 129.28 | 79,340 | -13.08(-9.19%) |
Apr 24, 2020 | 131.21 | 151.62 | 130.90 | 142.36 | 390,875 | +19.71(+16.07%) |
Apr 23, 2020 | 113.85 | 123.53 | 112.31 | 122.65 | 98,658 | +8.91(+7.84%) |
Apr 22, 2020 | 117.36 | 117.36 | 111.66 | 113.73 | 71,084 | -8.87(-7.24%) |
Apr 21, 2020 | 123.42 | 124.73 | 118.71 | 122.61 | 79,164 | +7.14(+6.18%) |
Apr 20, 2020 | 119.17 | 120.06 | 112.23 | 115.47 | 82,966 | +3.20(+2.85%) |
Apr 17, 2020 | 111.27 | 117.86 | 110.03 | 112.27 | 54,639 | -5.02(-4.28%) |
Apr 16, 2020 | 111.65 | 118.71 | 111.50 | 117.28 | 70,613 | +4.40(+3.90%) |
Apr 15, 2020 | 114.47 | 116.47 | 109.76 | 112.89 | 100,365 | +5.05(+4.69%) |
Apr 14, 2020 | 105.90 | 108.06 | 102.24 | 107.83 | 84,738 | -2.97(-2.68%) |
Apr 13, 2020 | 114.58 | 118.29 | 110.34 | 110.80 | 63,269 | +1.58(+1.45%) |
Apr 09, 2020 | 104.71 | 110.76 | 100.69 | 109.22 | 99,351 | +0.12(+0.11%) |
Apr 08, 2020 | 121.45 | 121.83 | 108.06 | 109.10 | 71,796 | -12.15(-10.02%) |
Apr 07, 2020 | 107.14 | 121.30 | 106.48 | 121.26 | 117,118 | -11.07(-8.37%) |
Apr 06, 2020 | 132.83 | 139.37 | 123.73 | 132.33 | 103,255 | -23.84(-15.27%) |
Apr 03, 2020 | 146.53 | 161.48 | 144.33 | 156.17 | 104,380 | +15.74(+11.21%) |
Apr 02, 2020 | 144.06 | 146.91 | 133.10 | 140.43 | 101,283 | -6.64(-4.51%) |
Apr 01, 2020 | 151.00 | 152.97 | 144.48 | 147.07 | 86,935 | +10.65(+7.81%) |
Mar 31, 2020 | 131.09 | 138.89 | 126.47 | 136.42 | 73,112 | +5.83(+4.46%) |
Mar 30, 2020 | 128.51 | 134.99 | 126.93 | 130.59 | 75,353 | -1.89(-1.43%) |
Mar 27, 2020 | 129.55 | 133.18 | 122.42 | 132.48 | 66,822 | +18.94(+16.68%) |
Mar 26, 2020 | 117.32 | 122.69 | 110.34 | 113.54 | 79,119 | -12.23(-9.72%) |
Mar 25, 2020 | 146.41 | 148.30 | 113.93 | 125.77 | 113,785 | -20.22(-13.85%) |
Mar 24, 2020 | 156.64 | 157.72 | 138.82 | 145.99 | 71,279 | -46.35(-24.10%) |
Mar 23, 2020 | 185.79 | 198.59 | 178.42 | 192.34 | 70,522 | +24.83(+14.83%) |
Mar 20, 2020 | 145.57 | 173.41 | 140.32 | 167.51 | 89,779 | -1.81(-1.07%) |
Mar 19, 2020 | 191.88 | 206.53 | 153.47 | 169.32 | 58,831 | -16.97(-9.11%) |
Mar 18, 2020 | 177.57 | 196.51 | 164.46 | 186.29 | 67,286 | +41.76(+28.89%) |
Mar 17, 2020 | 159.53 | 176.38 | 133.96 | 144.53 | 89,953 | -40.91(-22.06%) |
Mar 16, 2020 | 174.45 | 188.18 | 161.65 | 185.44 | 73,023 | +50.94(+37.87%) |
Mar 13, 2020 | 125.75 | 192.50 | 125.21 | 134.50 | 147,764 | -67.25(-33.33%) |
Mar 12, 2020 | 198.51 | 212.05 | 182.24 | 201.75 | 127,469 | +50.67(+33.54%) |
Mar 11, 2020 | 133.69 | 164.43 | 132.19 | 151.08 | 144,943 | +24.18(+19.05%) |
Mar 10, 2020 | 137.82 | 147.42 | 126.71 | 126.91 | 100,870 | -30.43(-19.34%) |
Mar 09, 2020 | 151.12 | 157.48 | 146.22 | 157.33 | 138,593 | +34.74(+28.34%) |
Mar 06, 2020 | 122.89 | 125.02 | 118.15 | 122.59 | 125,851 | +10.14(+9.02%) |
Mar 05, 2020 | 107.47 | 116.34 | 106.39 | 112.44 | 145,622 | +10.99(+10.83%) |
Mar 04, 2020 | 100.07 | 105.08 | 99.80 | 101.45 | 108,232 | -1.77(-1.72%) |
Mar 03, 2020 | 98.87 | 104.54 | 93.67 | 103.23 | 280,801 | +4.78(+4.86%) |