Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.90 | 115.60 | 114.10 | 115.22 | 11,570 | +0.15(+0.13%) |
May 28, 2020 | 116.25 | 116.25 | 114.95 | 115.08 | 4,274 | -0.13(-0.11%) |
May 27, 2020 | 114.38 | 115.20 | 113.30 | 115.20 | 9,963 | +2.37(+2.10%) |
May 26, 2020 | 113.74 | 114.06 | 112.73 | 112.84 | 17,200 | +1.35(+1.21%) |
May 22, 2020 | 111.06 | 111.49 | 111.03 | 111.49 | 4,974 | +0.35(+0.32%) |
May 21, 2020 | 111.37 | 111.69 | 110.55 | 111.14 | 5,064 | -0.53(-0.48%) |
May 20, 2020 | 111.29 | 111.77 | 111.24 | 111.67 | 13,458 | +1.44(+1.31%) |
May 19, 2020 | 111.68 | 111.68 | 110.23 | 110.23 | 23,895 | -1.30(-1.16%) |
May 18, 2020 | 111.48 | 112.07 | 111.23 | 111.52 | 7,130 | +2.80(+2.58%) |
May 15, 2020 | 107.47 | 109.24 | 107.23 | 108.72 | 7,894 | +0.99(+0.92%) |
May 14, 2020 | 106.59 | 107.90 | 105.84 | 107.73 | 9,757 | +0.10(+0.09%) |
May 13, 2020 | 109.04 | 109.04 | 107.00 | 107.63 | 9,004 | -1.71(-1.56%) |
May 12, 2020 | 111.38 | 111.50 | 109.34 | 109.34 | 9,509 | -1.49(-1.34%) |
May 11, 2020 | 110.67 | 111.44 | 110.21 | 110.83 | 7,426 | -0.49(-0.44%) |
May 08, 2020 | 109.63 | 111.52 | 109.63 | 111.32 | 21,087 | +3.14(+2.91%) |
May 07, 2020 | 109.09 | 109.09 | 107.94 | 108.18 | 16,448 | +0.18(+0.16%) |
May 06, 2020 | 109.23 | 109.34 | 107.99 | 108.00 | 11,409 | -0.67(-0.61%) |
May 05, 2020 | 109.32 | 109.94 | 108.67 | 108.67 | 12,916 | +0.53(+0.49%) |
May 04, 2020 | 107.35 | 108.30 | 107.08 | 108.14 | 28,086 | +0.05(+0.05%) |
May 01, 2020 | 109.12 | 109.66 | 107.85 | 108.08 | 12,219 | -2.56(-2.31%) |
Apr 30, 2020 | 111.71 | 111.71 | 110.00 | 110.64 | 19,667 | -1.55(-1.38%) |
Apr 29, 2020 | 112.98 | 113.19 | 111.85 | 112.19 | 12,860 | +0.69(+0.62%) |
Apr 28, 2020 | 112.58 | 112.58 | 111.15 | 111.50 | 16,793 | +0.78(+0.70%) |
Apr 27, 2020 | 109.94 | 111.01 | 109.55 | 110.72 | 16,006 | +1.89(+1.73%) |
Apr 24, 2020 | 107.97 | 109.05 | 107.85 | 108.83 | 12,435 | +1.33(+1.24%) |
Apr 23, 2020 | 108.47 | 108.89 | 107.42 | 107.50 | 9,358 | -0.55(-0.51%) |
Apr 22, 2020 | 108.44 | 108.44 | 107.30 | 108.05 | 6,326 | +1.32(+1.24%) |
Apr 21, 2020 | 107.42 | 108.24 | 106.65 | 106.72 | 20,920 | -3.13(-2.85%) |
Apr 20, 2020 | 110.64 | 111.57 | 109.86 | 109.86 | 10,336 | -2.17(-1.94%) |
Apr 17, 2020 | 111.86 | 112.27 | 110.71 | 112.03 | 25,520 | +2.47(+2.25%) |
Apr 16, 2020 | 109.35 | 109.98 | 108.16 | 109.56 | 21,830 | +0.31(+0.28%) |
Apr 15, 2020 | 109.13 | 109.72 | 108.36 | 109.26 | 47,298 | -1.79(-1.61%) |
Apr 14, 2020 | 108.81 | 111.23 | 108.81 | 111.04 | 20,554 | +4.35(+4.07%) |
Apr 13, 2020 | 107.47 | 107.47 | 105.67 | 106.70 | 23,543 | -1.06(-0.99%) |
Apr 09, 2020 | 107.89 | 109.46 | 107.35 | 107.76 | 83,482 | +1.60(+1.51%) |
Apr 08, 2020 | 104.62 | 106.63 | 104.07 | 106.16 | 96,495 | +2.39(+2.30%) |
Apr 07, 2020 | 106.79 | 106.98 | 103.77 | 103.77 | 46,365 | +0.09(+0.09%) |
Apr 06, 2020 | 102.66 | 104.43 | 101.33 | 103.68 | 28,224 | +4.60(+4.64%) |
Apr 03, 2020 | 98.68 | 99.89 | 97.73 | 99.09 | 19,032 | +0.41(+0.41%) |
Apr 02, 2020 | 95.66 | 98.89 | 95.66 | 98.68 | 88,104 | +1.87(+1.93%) |
Apr 01, 2020 | 96.78 | 98.88 | 96.14 | 96.81 | 95,609 | -3.25(-3.24%) |
Mar 31, 2020 | 101.90 | 102.31 | 100.02 | 100.06 | 31,526 | -1.90(-1.86%) |
Mar 30, 2020 | 100.11 | 102.30 | 99.70 | 101.95 | 35,606 | +2.96(+2.99%) |
Mar 27, 2020 | 97.59 | 101.43 | 97.39 | 98.99 | 56,123 | -0.97(-0.97%) |
Mar 26, 2020 | 95.64 | 100.47 | 95.64 | 99.96 | 29,208 | +5.07(+5.34%) |
Mar 25, 2020 | 95.86 | 97.67 | 93.07 | 94.90 | 57,225 | +2.02(+2.18%) |
Mar 24, 2020 | 89.98 | 93.17 | 89.98 | 92.88 | 33,614 | +7.00(+8.15%) |
Mar 23, 2020 | 88.33 | 88.92 | 84.58 | 85.88 | 78,795 | -2.79(-3.14%) |
Mar 20, 2020 | 94.63 | 94.63 | 88.46 | 88.66 | 43,398 | -5.60(-5.94%) |
Mar 19, 2020 | 94.03 | 95.68 | 91.60 | 94.26 | 101,556 | +0.77(+0.83%) |
Mar 18, 2020 | 95.48 | 97.58 | 90.13 | 93.49 | 117,166 | -6.66(-6.65%) |
Mar 17, 2020 | 96.00 | 100.93 | 94.36 | 100.15 | 43,049 | +5.52(+5.83%) |
Mar 16, 2020 | 91.25 | 100.19 | 89.29 | 94.63 | 64,645 | -9.63(-9.23%) |
Mar 13, 2020 | 102.55 | 104.26 | 97.45 | 104.26 | 36,111 | +6.78(+6.96%) |
Mar 12, 2020 | 103.03 | 103.03 | 97.38 | 97.47 | 111,832 | -10.90(-10.06%) |
Mar 11, 2020 | 110.68 | 111.22 | 107.24 | 108.38 | 33,741 | -5.58(-4.90%) |
Mar 10, 2020 | 113.30 | 114.10 | 108.87 | 113.96 | 64,545 | +4.22(+3.85%) |
Mar 09, 2020 | 109.08 | 112.56 | 106.06 | 109.74 | 39,724 | -7.42(-6.33%) |
Mar 06, 2020 | 115.29 | 117.75 | 114.91 | 117.16 | 11,964 | -1.73(-1.46%) |
Mar 05, 2020 | 119.41 | 119.96 | 118.17 | 118.89 | 8,013 | -3.36(-2.75%) |
Mar 04, 2020 | 118.79 | 122.25 | 118.63 | 122.25 | 48,373 | +4.98(+4.25%) |
Mar 03, 2020 | 119.31 | 121.00 | 116.40 | 117.27 | 61,299 | -1.41(-1.19%) |