Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 118.16 | 118.97 | 115.97 | 118.93 | 1,909,867 | +4.15(+3.62%) |
May 28, 2020 | 114.44 | 116.25 | 114.42 | 114.78 | 838,682 | +0.60(+0.53%) |
May 27, 2020 | 114.75 | 114.84 | 112.87 | 114.18 | 926,567 | +1.40(+1.24%) |
May 26, 2020 | 114.68 | 114.72 | 112.41 | 112.78 | 1,031,357 | +5.01(+4.65%) |
May 22, 2020 | 107.35 | 108.28 | 106.94 | 107.76 | 864,459 | -0.11(-0.10%) |
May 21, 2020 | 110.22 | 110.44 | 107.83 | 107.88 | 1,021,309 | -2.21(-2.00%) |
May 20, 2020 | 109.93 | 110.90 | 109.29 | 110.08 | 945,437 | +2.81(+2.62%) |
May 19, 2020 | 107.52 | 108.48 | 107.24 | 107.27 | 810,993 | -0.23(-0.21%) |
May 18, 2020 | 106.52 | 107.91 | 106.14 | 107.50 | 679,227 | +3.91(+3.77%) |
May 15, 2020 | 102.78 | 103.75 | 102.45 | 103.59 | 819,070 | +0.07(+0.07%) |
May 14, 2020 | 101.21 | 103.58 | 100.49 | 103.52 | 713,847 | -0.87(-0.83%) |
May 13, 2020 | 106.53 | 106.59 | 103.32 | 104.39 | 760,629 | -0.31(-0.30%) |
May 12, 2020 | 106.36 | 106.57 | 104.62 | 104.70 | 713,144 | -0.79(-0.75%) |
May 11, 2020 | 105.12 | 106.32 | 104.98 | 105.49 | 446,126 | -1.34(-1.26%) |
May 08, 2020 | 106.32 | 107.13 | 106.00 | 106.83 | 520,402 | +1.40(+1.33%) |
May 07, 2020 | 107.09 | 107.15 | 105.24 | 105.43 | 876,320 | +1.89(+1.83%) |
May 06, 2020 | 104.96 | 105.44 | 103.42 | 103.54 | 1,145,195 | -3.13(-2.93%) |
May 05, 2020 | 106.54 | 108.17 | 106.33 | 106.67 | 828,039 | -0.57(-0.53%) |
May 04, 2020 | 106.10 | 107.26 | 105.64 | 107.24 | 604,210 | +0.20(+0.19%) |
May 01, 2020 | 106.93 | 107.84 | 106.22 | 107.03 | 715,034 | -1.44(-1.32%) |
Apr 30, 2020 | 110.01 | 110.01 | 107.57 | 108.47 | 712,028 | -0.56(-0.51%) |
Apr 29, 2020 | 107.88 | 109.52 | 107.74 | 109.03 | 624,916 | +2.10(+1.96%) |
Apr 28, 2020 | 109.10 | 109.12 | 106.82 | 106.93 | 757,869 | +0.00(+0.00%) |
Apr 27, 2020 | 106.55 | 107.45 | 106.24 | 106.93 | 718,338 | +0.34(+0.32%) |
Apr 24, 2020 | 106.38 | 106.66 | 105.19 | 106.59 | 782,133 | +1.23(+1.16%) |
Apr 23, 2020 | 105.44 | 108.32 | 105.34 | 105.37 | 1,003,459 | -1.78(-1.67%) |
Apr 22, 2020 | 107.41 | 107.63 | 106.51 | 107.15 | 1,089,021 | +1.01(+0.95%) |
Apr 21, 2020 | 108.83 | 109.08 | 104.86 | 106.15 | 1,826,681 | -6.00(-5.35%) |
Apr 20, 2020 | 110.96 | 113.60 | 110.94 | 112.15 | 1,004,786 | -0.78(-0.69%) |
Apr 17, 2020 | 112.53 | 113.18 | 111.62 | 112.93 | 775,030 | +3.78(+3.46%) |
Apr 16, 2020 | 110.20 | 110.33 | 108.18 | 109.15 | 757,695 | +0.58(+0.53%) |
Apr 15, 2020 | 107.51 | 109.85 | 107.20 | 108.57 | 1,250,924 | -4.28(-3.80%) |
Apr 14, 2020 | 114.01 | 115.39 | 112.38 | 112.86 | 1,213,991 | +0.87(+0.78%) |
Apr 13, 2020 | 109.90 | 112.22 | 109.78 | 111.98 | 1,159,217 | +0.89(+0.80%) |
Apr 09, 2020 | 109.88 | 111.44 | 109.19 | 111.10 | 1,499,134 | +5.85(+5.56%) |
Apr 08, 2020 | 104.38 | 105.87 | 103.36 | 105.25 | 1,327,330 | +2.92(+2.85%) |
Apr 07, 2020 | 104.49 | 104.55 | 102.08 | 102.33 | 1,015,677 | -0.16(-0.16%) |
Apr 06, 2020 | 99.51 | 102.57 | 99.42 | 102.50 | 1,368,626 | +6.24(+6.48%) |
Apr 03, 2020 | 95.86 | 96.58 | 95.01 | 96.26 | 1,042,771 | +0.18(+0.19%) |
Apr 02, 2020 | 95.02 | 97.06 | 94.45 | 96.07 | 1,122,013 | -0.49(-0.51%) |
Apr 01, 2020 | 98.02 | 98.77 | 95.94 | 96.57 | 1,169,883 | -4.55(-4.50%) |
Mar 31, 2020 | 101.70 | 103.62 | 100.85 | 101.11 | 1,244,626 | -2.20(-2.13%) |
Mar 30, 2020 | 102.57 | 103.52 | 101.42 | 103.31 | 661,245 | +2.40(+2.38%) |
Mar 27, 2020 | 101.12 | 103.37 | 99.56 | 100.91 | 962,995 | -4.55(-4.31%) |
Mar 26, 2020 | 100.29 | 105.53 | 100.29 | 105.46 | 2,161,975 | +8.10(+8.32%) |
Mar 25, 2020 | 95.59 | 99.73 | 93.79 | 97.36 | 1,106,195 | +0.39(+0.41%) |
Mar 24, 2020 | 97.93 | 98.34 | 94.96 | 96.97 | 1,757,204 | +7.00(+7.78%) |
Mar 23, 2020 | 89.67 | 92.41 | 88.89 | 89.97 | 2,158,183 | +3.68(+4.26%) |
Mar 20, 2020 | 88.34 | 90.61 | 85.83 | 86.29 | 1,499,680 | +0.16(+0.18%) |
Mar 19, 2020 | 84.64 | 88.00 | 83.17 | 86.13 | 1,916,658 | -2.58(-2.91%) |
Mar 18, 2020 | 87.14 | 89.73 | 85.31 | 88.72 | 1,166,278 | -5.50(-5.84%) |
Mar 17, 2020 | 89.40 | 94.24 | 87.24 | 94.21 | 1,706,460 | +5.01(+5.61%) |
Mar 16, 2020 | 85.49 | 94.35 | 85.48 | 89.21 | 1,469,344 | -9.94(-10.02%) |
Mar 13, 2020 | 98.56 | 99.33 | 91.72 | 99.15 | 1,988,609 | +6.32(+6.81%) |
Mar 12, 2020 | 96.83 | 98.60 | 92.13 | 92.82 | 1,908,206 | -10.23(-9.93%) |
Mar 11, 2020 | 105.52 | 106.17 | 101.57 | 103.05 | 1,777,577 | -4.91(-4.55%) |
Mar 10, 2020 | 107.50 | 108.50 | 104.11 | 107.97 | 1,663,146 | +5.94(+5.82%) |
Mar 09, 2020 | 103.96 | 106.32 | 101.16 | 102.03 | 1,717,702 | -9.14(-8.22%) |
Mar 06, 2020 | 110.05 | 112.00 | 109.52 | 111.17 | 1,372,367 | +0.19(+0.17%) |
Mar 05, 2020 | 112.13 | 113.30 | 110.01 | 110.98 | 1,524,674 | -4.01(-3.49%) |
Mar 04, 2020 | 114.36 | 115.07 | 112.87 | 114.99 | 918,165 | +1.70(+1.50%) |
Mar 03, 2020 | 116.43 | 118.17 | 112.52 | 113.28 | 991,217 | -2.50(-2.16%) |