Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.24 | 115.47 | 112.69 | 113.51 | 2,673,139 | -1.65(-1.43%) |
May 28, 2020 | 116.24 | 116.24 | 113.66 | 115.16 | 3,236,454 | +0.69(+0.60%) |
May 27, 2020 | 113.96 | 115.05 | 111.56 | 114.47 | 4,092,148 | +4.33(+3.93%) |
May 26, 2020 | 112.79 | 114.20 | 109.96 | 110.14 | 4,382,941 | +1.23(+1.13%) |
May 22, 2020 | 105.30 | 109.26 | 104.45 | 108.91 | 5,152,270 | +3.65(+3.47%) |
May 21, 2020 | 97.17 | 105.64 | 96.68 | 105.27 | 5,962,441 | +7.88(+8.10%) |
May 20, 2020 | 96.14 | 99.02 | 95.85 | 97.38 | 2,715,513 | +2.40(+2.53%) |
May 19, 2020 | 97.35 | 98.02 | 94.96 | 94.98 | 2,821,862 | -3.08(-3.14%) |
May 18, 2020 | 96.73 | 99.00 | 96.16 | 98.06 | 3,424,575 | +5.45(+5.88%) |
May 15, 2020 | 90.87 | 92.99 | 90.01 | 92.61 | 5,916,807 | +0.60(+0.65%) |
May 14, 2020 | 90.21 | 92.55 | 86.66 | 92.02 | 4,039,196 | +0.32(+0.35%) |
May 13, 2020 | 93.61 | 93.81 | 91.07 | 91.70 | 3,500,670 | -2.87(-3.03%) |
May 12, 2020 | 95.08 | 95.97 | 94.49 | 94.57 | 3,880,926 | -0.22(-0.24%) |
May 11, 2020 | 94.12 | 95.37 | 92.99 | 94.79 | 4,200,935 | -0.11(-0.12%) |
May 08, 2020 | 93.83 | 95.17 | 92.51 | 94.90 | 5,186,324 | +2.76(+2.99%) |
May 07, 2020 | 89.37 | 92.62 | 89.37 | 92.15 | 4,881,113 | +3.48(+3.93%) |
May 06, 2020 | 93.86 | 94.02 | 88.48 | 88.67 | 3,399,728 | -4.57(-4.90%) |
May 05, 2020 | 93.46 | 95.23 | 93.18 | 93.24 | 2,967,338 | +0.76(+0.83%) |
May 04, 2020 | 93.83 | 94.04 | 91.79 | 92.47 | 3,698,376 | -2.09(-2.21%) |
May 01, 2020 | 98.27 | 98.71 | 93.99 | 94.57 | 2,599,661 | -5.98(-5.94%) |
Apr 30, 2020 | 102.78 | 103.78 | 100.43 | 100.55 | 3,263,609 | -3.78(-3.62%) |
Apr 29, 2020 | 104.48 | 105.58 | 102.51 | 104.33 | 2,750,237 | +1.55(+1.50%) |
Apr 28, 2020 | 100.78 | 103.91 | 100.27 | 102.78 | 3,318,432 | +3.61(+3.64%) |
Apr 27, 2020 | 93.83 | 99.46 | 93.79 | 99.17 | 5,426,778 | +2.34(+2.41%) |
Apr 24, 2020 | 97.59 | 97.95 | 95.05 | 96.83 | 4,184,058 | -0.06(-0.06%) |
Apr 23, 2020 | 99.91 | 100.85 | 96.86 | 96.89 | 3,656,045 | -1.99(-2.01%) |
Apr 22, 2020 | 106.42 | 106.54 | 98.80 | 98.88 | 5,226,530 | -5.74(-5.49%) |
Apr 21, 2020 | 102.49 | 106.52 | 101.81 | 104.62 | 3,327,703 | -2.09(-1.96%) |
Apr 20, 2020 | 108.86 | 109.02 | 105.56 | 106.72 | 3,355,035 | -3.86(-3.49%) |
Apr 17, 2020 | 107.52 | 111.71 | 106.17 | 110.58 | 3,805,280 | +6.37(+6.11%) |
Apr 16, 2020 | 108.16 | 109.38 | 103.39 | 104.21 | 2,829,469 | -4.24(-3.91%) |
Apr 15, 2020 | 111.71 | 112.03 | 108.24 | 108.45 | 3,136,123 | -5.59(-4.90%) |
Apr 14, 2020 | 113.63 | 116.18 | 111.95 | 114.03 | 2,395,072 | +2.69(+2.42%) |
Apr 13, 2020 | 112.86 | 114.46 | 110.37 | 111.34 | 3,652,574 | -2.48(-2.18%) |
Apr 09, 2020 | 108.65 | 114.86 | 108.08 | 113.82 | 2,921,073 | +7.13(+6.68%) |
Apr 08, 2020 | 104.88 | 107.56 | 103.40 | 106.69 | 2,550,819 | +2.40(+2.30%) |
Apr 07, 2020 | 109.24 | 110.78 | 104.06 | 104.29 | 2,574,004 | +1.18(+1.15%) |
Apr 06, 2020 | 99.88 | 103.75 | 99.54 | 103.11 | 3,228,418 | +7.39(+7.72%) |
Apr 03, 2020 | 97.54 | 99.27 | 94.32 | 95.71 | 2,006,788 | -2.89(-2.94%) |
Apr 02, 2020 | 96.51 | 100.89 | 96.27 | 98.61 | 2,424,115 | +1.64(+1.69%) |
Apr 01, 2020 | 98.63 | 100.53 | 95.52 | 96.97 | 2,484,918 | -7.00(-6.73%) |
Mar 31, 2020 | 104.84 | 106.09 | 102.73 | 103.97 | 3,303,774 | -2.19(-2.06%) |
Mar 30, 2020 | 101.13 | 106.78 | 98.33 | 106.16 | 3,000,044 | +5.24(+5.19%) |
Mar 27, 2020 | 97.57 | 105.64 | 96.89 | 100.92 | 3,990,587 | -0.75(-0.74%) |
Mar 26, 2020 | 95.71 | 102.72 | 93.55 | 101.67 | 4,376,305 | +6.91(+7.29%) |
Mar 25, 2020 | 94.66 | 100.86 | 90.32 | 94.76 | 4,477,506 | -0.71(-0.74%) |
Mar 24, 2020 | 91.94 | 95.82 | 89.71 | 95.47 | 3,786,718 | +7.78(+8.87%) |
Mar 23, 2020 | 90.58 | 94.53 | 85.68 | 87.69 | 4,255,148 | -6.85(-7.25%) |
Mar 20, 2020 | 92.16 | 96.79 | 86.67 | 94.54 | 5,209,635 | +2.82(+3.08%) |
Mar 19, 2020 | 90.72 | 93.92 | 87.35 | 91.72 | 3,868,260 | -0.49(-0.54%) |
Mar 18, 2020 | 95.15 | 100.07 | 80.70 | 92.21 | 4,704,754 | -9.49(-9.33%) |
Mar 17, 2020 | 95.74 | 101.94 | 90.34 | 101.70 | 4,885,139 | +8.00(+8.54%) |
Mar 16, 2020 | 99.55 | 105.58 | 93.03 | 93.70 | 4,451,471 | -18.88(-16.77%) |
Mar 13, 2020 | 113.37 | 114.03 | 104.45 | 112.59 | 5,715,039 | +4.73(+4.39%) |
Mar 12, 2020 | 114.56 | 116.90 | 107.68 | 107.86 | 3,615,059 | -13.44(-11.08%) |
Mar 11, 2020 | 124.77 | 126.25 | 119.80 | 121.30 | 2,883,666 | -7.22(-5.61%) |
Mar 10, 2020 | 128.49 | 128.72 | 123.69 | 128.51 | 2,816,559 | +3.82(+3.06%) |
Mar 09, 2020 | 125.33 | 131.19 | 121.92 | 124.70 | 3,514,023 | -9.10(-6.80%) |
Mar 06, 2020 | 129.22 | 134.38 | 128.66 | 133.80 | 3,776,292 | -0.06(-0.05%) |
Mar 05, 2020 | 136.90 | 136.90 | 132.24 | 133.86 | 2,781,107 | -6.51(-4.64%) |
Mar 04, 2020 | 136.64 | 140.68 | 135.48 | 140.38 | 2,324,860 | +5.32(+3.94%) |
Mar 03, 2020 | 140.54 | 141.87 | 134.19 | 135.06 | 3,072,066 | -5.20(-3.71%) |