Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.60 | 121.40 | 110.70 | 116.40 | 77,390 | +0.20(+0.17%) |
May 28, 2020 | 117.20 | 123.40 | 113.80 | 116.20 | 93,264 | -2.00(-1.69%) |
May 27, 2020 | 123.20 | 124.80 | 116.00 | 118.20 | 40,373 | -4.00(-3.27%) |
May 26, 2020 | 125.60 | 128.80 | 122.00 | 122.20 | 34,270 | -3.20(-2.55%) |
May 22, 2020 | 123.00 | 125.60 | 120.00 | 125.40 | 35,820 | +2.80(+2.28%) |
May 21, 2020 | 129.80 | 129.80 | 120.00 | 122.60 | 186,854 | -7.40(-5.69%) |
May 20, 2020 | 131.80 | 132.60 | 127.20 | 130.00 | 32,698 | +0.20(+0.15%) |
May 19, 2020 | 128.20 | 130.90 | 125.40 | 129.80 | 28,524 | +1.40(+1.09%) |
May 18, 2020 | 139.20 | 140.60 | 127.40 | 128.40 | 26,165 | -5.20(-3.89%) |
May 15, 2020 | 127.80 | 135.60 | 126.40 | 133.60 | 20,560 | +5.20(+4.05%) |
May 14, 2020 | 124.40 | 130.20 | 121.20 | 128.40 | 34,832 | +1.60(+1.26%) |
May 13, 2020 | 129.80 | 131.60 | 121.17 | 126.80 | 45,407 | -1.80(-1.40%) |
May 12, 2020 | 138.80 | 139.80 | 128.00 | 128.60 | 47,572 | -8.20(-5.99%) |
May 11, 2020 | 134.80 | 140.60 | 133.60 | 136.80 | 47,075 | +3.80(+2.86%) |
May 08, 2020 | 142.40 | 142.40 | 131.00 | 133.00 | 41,840 | -10.00(-6.99%) |
May 07, 2020 | 140.40 | 146.80 | 138.80 | 143.00 | 43,147 | +2.60(+1.85%) |
May 06, 2020 | 142.80 | 148.40 | 135.40 | 140.40 | 34,050 | -0.60(-0.43%) |
May 05, 2020 | 141.40 | 143.60 | 134.60 | 141.00 | 40,189 | +0.80(+0.57%) |
May 04, 2020 | 127.20 | 140.80 | 125.00 | 140.20 | 44,552 | +11.80(+9.19%) |
May 01, 2020 | 121.40 | 129.00 | 120.60 | 128.40 | 40,685 | +5.80(+4.73%) |
Apr 30, 2020 | 124.60 | 128.21 | 120.01 | 122.60 | 34,913 | -3.80(-3.01%) |
Apr 29, 2020 | 127.20 | 128.80 | 122.60 | 126.40 | 31,041 | +1.20(+0.96%) |
Apr 28, 2020 | 128.20 | 131.70 | 123.20 | 125.20 | 28,879 | -2.60(-2.03%) |
Apr 27, 2020 | 133.40 | 133.40 | 122.80 | 127.80 | 51,555 | -3.20(-2.44%) |
Apr 24, 2020 | 125.40 | 132.00 | 125.40 | 131.00 | 29,940 | +5.80(+4.63%) |
Apr 23, 2020 | 129.60 | 134.40 | 124.60 | 125.20 | 40,668 | -4.20(-3.25%) |
Apr 22, 2020 | 125.40 | 132.00 | 121.20 | 129.40 | 68,752 | +7.20(+5.89%) |
Apr 21, 2020 | 124.20 | 126.40 | 115.00 | 122.20 | 53,423 | -2.60(-2.08%) |
Apr 20, 2020 | 129.00 | 130.80 | 122.20 | 124.80 | 56,535 | -6.20(-4.73%) |
Apr 17, 2020 | 132.40 | 133.40 | 125.40 | 131.00 | 61,595 | +5.80(+4.63%) |
Apr 16, 2020 | 134.00 | 139.60 | 124.80 | 125.20 | 227,841 | -31.80(-20.25%) |
Apr 15, 2020 | 130.00 | 163.60 | 125.60 | 157.00 | 118,652 | +23.60(+17.69%) |
Apr 14, 2020 | 139.20 | 148.60 | 131.20 | 133.40 | 71,285 | -3.60(-2.63%) |
Apr 13, 2020 | 142.40 | 147.00 | 132.00 | 137.00 | 74,759 | +11.80(+9.42%) |
Apr 09, 2020 | 121.00 | 132.00 | 120.40 | 125.20 | 33,520 | +4.80(+3.99%) |
Apr 08, 2020 | 129.00 | 131.20 | 116.40 | 120.40 | 61,189 | +5.60(+4.88%) |
Apr 07, 2020 | 96.60 | 116.00 | 95.00 | 114.80 | 61,125 | +20.00(+21.10%) |
Apr 06, 2020 | 94.40 | 96.20 | 91.60 | 94.80 | 11,490 | +6.40(+7.24%) |
Apr 03, 2020 | 86.80 | 89.00 | 82.60 | 88.40 | 11,765 | +0.60(+0.68%) |
Apr 02, 2020 | 83.00 | 89.20 | 81.20 | 87.80 | 14,140 | +5.60(+6.81%) |
Apr 01, 2020 | 83.60 | 87.60 | 79.80 | 82.20 | 17,023 | -6.60(-7.43%) |
Mar 31, 2020 | 89.40 | 92.10 | 82.20 | 88.80 | 20,871 | -2.00(-2.20%) |
Mar 30, 2020 | 99.00 | 102.40 | 86.20 | 90.80 | 16,800 | -5.40(-5.61%) |
Mar 27, 2020 | 92.20 | 105.80 | 89.00 | 96.20 | 47,250 | +6.80(+7.61%) |
Mar 26, 2020 | 84.60 | 90.00 | 82.20 | 89.40 | 26,529 | +5.40(+6.43%) |
Mar 25, 2020 | 85.00 | 87.80 | 82.20 | 84.00 | 19,676 | -1.40(-1.64%) |
Mar 24, 2020 | 85.60 | 90.80 | 83.60 | 85.40 | 33,827 | +5.20(+6.48%) |
Mar 23, 2020 | 83.40 | 85.60 | 74.40 | 80.20 | 35,105 | -0.80(-0.99%) |
Mar 20, 2020 | 76.20 | 89.00 | 73.80 | 81.00 | 92,810 | +5.80(+7.71%) |
Mar 19, 2020 | 68.60 | 77.80 | 66.60 | 75.20 | 30,976 | +4.80(+6.82%) |
Mar 18, 2020 | 69.20 | 79.80 | 65.00 | 70.40 | 30,185 | -5.40(-7.12%) |
Mar 17, 2020 | 66.20 | 78.80 | 63.00 | 75.80 | 37,102 | +11.60(+18.07%) |
Mar 16, 2020 | 71.00 | 82.20 | 59.80 | 64.20 | 51,048 | -19.80(-23.57%) |
Mar 13, 2020 | 75.60 | 87.40 | 71.50 | 84.00 | 81,185 | +12.60(+17.65%) |
Mar 12, 2020 | 71.40 | 87.40 | 66.40 | 71.40 | 41,811 | -33.20(-31.74%) |
Mar 11, 2020 | 108.00 | 112.30 | 103.60 | 104.60 | 16,613 | -7.00(-6.27%) |
Mar 10, 2020 | 116.60 | 119.00 | 107.20 | 111.60 | 18,229 | -0.60(-0.53%) |
Mar 09, 2020 | 117.60 | 117.60 | 106.00 | 112.20 | 21,988 | -12.60(-10.10%) |
Mar 06, 2020 | 128.80 | 130.10 | 119.20 | 124.80 | 25,390 | -6.60(-5.02%) |
Mar 05, 2020 | 132.20 | 137.30 | 129.80 | 131.40 | 16,479 | -5.00(-3.67%) |
Mar 04, 2020 | 132.60 | 140.00 | 130.00 | 136.40 | 21,498 | +7.40(+5.74%) |
Mar 03, 2020 | 136.80 | 138.85 | 125.37 | 129.00 | 21,206 | -8.20(-5.98%) |