Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.69 | 133.74 | 129.01 | 131.06 | 1,789,528 | -3.34(-2.49%) |
May 28, 2020 | 138.13 | 138.72 | 133.87 | 134.40 | 963,842 | -2.41(-1.76%) |
May 27, 2020 | 137.71 | 139.01 | 134.44 | 136.81 | 1,032,701 | +5.78(+4.41%) |
May 26, 2020 | 129.71 | 133.64 | 129.16 | 131.03 | 1,147,273 | +7.09(+5.72%) |
May 22, 2020 | 123.50 | 124.56 | 121.08 | 123.94 | 780,621 | +0.32(+0.26%) |
May 21, 2020 | 123.01 | 125.73 | 122.76 | 123.62 | 782,058 | +0.46(+0.37%) |
May 20, 2020 | 123.83 | 125.37 | 122.03 | 123.16 | 957,420 | +2.89(+2.40%) |
May 19, 2020 | 120.77 | 123.82 | 119.49 | 120.27 | 981,789 | -3.17(-2.57%) |
May 18, 2020 | 117.94 | 124.40 | 117.94 | 123.44 | 1,198,536 | +9.31(+8.16%) |
May 15, 2020 | 113.34 | 117.30 | 111.72 | 114.13 | 2,534,132 | +0.39(+0.35%) |
May 14, 2020 | 106.69 | 113.78 | 104.20 | 113.74 | 1,462,559 | +4.85(+4.46%) |
May 13, 2020 | 111.86 | 113.04 | 106.73 | 108.89 | 1,245,081 | -3.51(-3.12%) |
May 12, 2020 | 115.86 | 117.18 | 112.39 | 112.39 | 1,019,883 | -2.52(-2.20%) |
May 11, 2020 | 114.42 | 116.16 | 112.61 | 114.92 | 776,055 | -1.61(-1.39%) |
May 08, 2020 | 115.47 | 118.05 | 113.64 | 116.53 | 940,684 | +3.60(+3.19%) |
May 07, 2020 | 109.36 | 121.19 | 107.08 | 112.93 | 2,275,839 | +13.41(+13.47%) |
May 06, 2020 | 105.47 | 105.47 | 99.06 | 99.53 | 1,026,123 | -3.20(-3.12%) |
May 05, 2020 | 105.19 | 106.70 | 102.33 | 102.73 | 901,059 | -2.16(-2.06%) |
May 04, 2020 | 101.61 | 104.95 | 100.22 | 104.89 | 899,282 | +1.67(+1.62%) |
May 01, 2020 | 103.20 | 104.13 | 101.13 | 103.22 | 694,599 | -3.41(-3.20%) |
Apr 30, 2020 | 106.62 | 108.16 | 104.85 | 106.63 | 873,965 | -2.86(-2.61%) |
Apr 29, 2020 | 110.52 | 110.80 | 107.65 | 109.49 | 1,006,557 | +4.21(+4.00%) |
Apr 28, 2020 | 108.50 | 109.73 | 104.19 | 105.28 | 1,082,196 | +0.96(+0.92%) |
Apr 27, 2020 | 101.00 | 104.84 | 100.46 | 104.32 | 831,359 | +4.61(+4.62%) |
Apr 24, 2020 | 98.13 | 100.57 | 96.24 | 99.71 | 787,730 | +2.90(+3.00%) |
Apr 23, 2020 | 97.96 | 99.98 | 96.20 | 96.81 | 544,303 | -0.52(-0.53%) |
Apr 22, 2020 | 98.86 | 99.77 | 96.67 | 97.33 | 675,298 | +1.35(+1.41%) |
Apr 21, 2020 | 98.34 | 99.81 | 94.63 | 95.97 | 1,336,000 | -6.18(-6.05%) |
Apr 20, 2020 | 99.52 | 102.41 | 97.98 | 102.15 | 1,183,024 | -0.78(-0.76%) |
Apr 17, 2020 | 99.30 | 103.55 | 99.10 | 102.93 | 1,161,115 | +8.59(+9.11%) |
Apr 16, 2020 | 96.11 | 96.80 | 92.87 | 94.34 | 928,635 | -2.28(-2.36%) |
Apr 15, 2020 | 100.88 | 101.75 | 96.21 | 96.62 | 785,436 | -9.42(-8.88%) |
Apr 14, 2020 | 109.81 | 109.91 | 103.65 | 106.04 | 1,130,914 | -0.58(-0.54%) |
Apr 13, 2020 | 108.43 | 109.32 | 104.94 | 106.61 | 891,516 | -5.15(-4.61%) |
Apr 09, 2020 | 105.43 | 115.60 | 105.43 | 111.76 | 1,733,913 | +8.15(+7.86%) |
Apr 08, 2020 | 96.93 | 104.35 | 94.89 | 103.62 | 1,073,954 | +7.62(+7.93%) |
Apr 07, 2020 | 101.28 | 104.12 | 95.01 | 96.00 | 1,404,410 | +0.83(+0.88%) |
Apr 06, 2020 | 89.32 | 96.35 | 87.06 | 95.17 | 1,147,905 | +11.37(+13.57%) |
Apr 03, 2020 | 86.79 | 87.63 | 82.15 | 83.79 | 1,010,964 | -3.46(-3.97%) |
Apr 02, 2020 | 86.79 | 93.17 | 85.34 | 87.25 | 994,375 | -0.24(-0.28%) |
Apr 01, 2020 | 88.96 | 92.29 | 86.43 | 87.49 | 1,299,857 | -7.58(-7.97%) |
Mar 31, 2020 | 100.62 | 101.22 | 92.77 | 95.07 | 1,381,163 | -6.19(-6.11%) |
Mar 30, 2020 | 95.38 | 101.91 | 92.80 | 101.26 | 1,069,492 | +5.40(+5.63%) |
Mar 27, 2020 | 97.41 | 100.73 | 95.44 | 95.86 | 1,242,497 | -6.99(-6.80%) |
Mar 26, 2020 | 97.90 | 103.79 | 93.35 | 102.86 | 1,399,173 | +6.74(+7.02%) |
Mar 25, 2020 | 95.45 | 103.36 | 90.47 | 96.11 | 1,482,930 | +3.28(+3.54%) |
Mar 24, 2020 | 83.09 | 93.48 | 80.70 | 92.83 | 1,601,686 | +15.94(+20.73%) |
Mar 23, 2020 | 81.60 | 82.76 | 76.10 | 76.89 | 1,562,612 | -6.45(-7.74%) |
Mar 20, 2020 | 90.25 | 90.92 | 80.25 | 83.34 | 1,734,020 | -5.20(-5.87%) |
Mar 19, 2020 | 85.18 | 91.99 | 80.32 | 88.53 | 1,726,615 | +1.41(+1.62%) |
Mar 18, 2020 | 83.06 | 87.24 | 74.23 | 87.12 | 1,943,785 | -3.74(-4.11%) |
Mar 17, 2020 | 83.01 | 90.89 | 76.18 | 90.86 | 2,080,902 | +10.76(+13.44%) |
Mar 16, 2020 | 84.22 | 92.73 | 79.74 | 80.10 | 2,035,878 | -25.05(-23.82%) |
Mar 13, 2020 | 92.01 | 105.33 | 91.09 | 105.15 | 1,951,541 | +19.41(+22.64%) |
Mar 12, 2020 | 93.87 | 97.11 | 85.37 | 85.74 | 2,121,589 | -17.03(-16.57%) |
Mar 11, 2020 | 106.48 | 107.67 | 100.58 | 102.77 | 1,655,239 | -7.89(-7.13%) |
Mar 10, 2020 | 106.55 | 110.90 | 102.51 | 110.66 | 1,874,140 | +9.42(+9.30%) |
Mar 09, 2020 | 105.91 | 109.84 | 99.85 | 101.24 | 1,615,106 | -16.21(-13.80%) |
Mar 06, 2020 | 118.99 | 121.84 | 114.82 | 117.45 | 1,712,570 | -7.34(-5.88%) |
Mar 05, 2020 | 128.36 | 129.34 | 123.05 | 124.79 | 1,569,415 | -9.23(-6.89%) |
Mar 04, 2020 | 132.85 | 134.85 | 129.16 | 134.02 | 1,340,404 | +3.62(+2.78%) |
Mar 03, 2020 | 138.67 | 139.47 | 129.36 | 130.40 | 1,545,220 | -9.56(-6.83%) |