Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 113.09 | 113.37 | 111.98 | 113.15 | 299,904 | -2.11(-1.83%) |
May 28, 2020 | 116.01 | 116.12 | 115.04 | 115.26 | 380,589 | +1.39(+1.22%) |
May 27, 2020 | 113.51 | 114.01 | 112.10 | 113.87 | 367,759 | +2.42(+2.18%) |
May 26, 2020 | 110.49 | 111.67 | 110.19 | 111.44 | 421,883 | +5.88(+5.57%) |
May 22, 2020 | 105.95 | 106.01 | 105.17 | 105.56 | 147,001 | -0.35(-0.33%) |
May 21, 2020 | 106.74 | 106.97 | 105.53 | 105.91 | 147,309 | -1.68(-1.56%) |
May 20, 2020 | 107.61 | 108.05 | 107.10 | 107.59 | 181,108 | +1.44(+1.35%) |
May 19, 2020 | 107.12 | 107.47 | 106.16 | 106.16 | 245,631 | -1.12(-1.05%) |
May 18, 2020 | 106.37 | 107.53 | 106.05 | 107.28 | 263,124 | +2.32(+2.21%) |
May 15, 2020 | 104.34 | 105.38 | 104.26 | 104.96 | 199,453 | -0.05(-0.05%) |
May 14, 2020 | 104.16 | 105.11 | 103.43 | 105.02 | 284,311 | -0.73(-0.69%) |
May 13, 2020 | 107.60 | 107.60 | 105.07 | 105.74 | 379,141 | -2.16(-2.01%) |
May 12, 2020 | 109.14 | 109.91 | 107.80 | 107.91 | 395,636 | -3.10(-2.79%) |
May 11, 2020 | 110.65 | 111.23 | 110.41 | 111.00 | 199,492 | +0.47(+0.42%) |
May 08, 2020 | 109.53 | 110.94 | 109.51 | 110.54 | 240,770 | +1.42(+1.30%) |
May 07, 2020 | 109.06 | 109.73 | 108.85 | 109.12 | 163,369 | -0.05(-0.05%) |
May 06, 2020 | 110.85 | 110.85 | 109.04 | 109.17 | 146,373 | -0.34(-0.31%) |
May 05, 2020 | 110.03 | 110.34 | 109.35 | 109.51 | 139,137 | +1.13(+1.04%) |
May 04, 2020 | 107.98 | 108.60 | 107.59 | 108.38 | 211,031 | -0.38(-0.35%) |
May 01, 2020 | 109.23 | 109.76 | 108.66 | 108.76 | 203,908 | -2.22(-2.00%) |
Apr 30, 2020 | 112.15 | 112.31 | 110.42 | 110.98 | 295,474 | -3.83(-3.34%) |
Apr 29, 2020 | 114.63 | 115.65 | 114.17 | 114.81 | 189,977 | +2.13(+1.89%) |
Apr 28, 2020 | 113.35 | 113.98 | 112.66 | 112.68 | 217,978 | +1.16(+1.04%) |
Apr 27, 2020 | 111.12 | 111.72 | 110.67 | 111.53 | 178,513 | +1.47(+1.34%) |
Apr 24, 2020 | 110.22 | 110.26 | 109.27 | 110.05 | 127,066 | +0.79(+0.72%) |
Apr 23, 2020 | 109.88 | 110.69 | 109.25 | 109.26 | 173,811 | +0.23(+0.21%) |
Apr 22, 2020 | 109.68 | 109.68 | 108.75 | 109.04 | 202,335 | +0.68(+0.63%) |
Apr 21, 2020 | 109.06 | 109.53 | 108.12 | 108.36 | 246,919 | -0.93(-0.85%) |
Apr 20, 2020 | 110.16 | 110.60 | 109.23 | 109.29 | 196,821 | -2.60(-2.33%) |
Apr 17, 2020 | 112.21 | 112.21 | 110.92 | 111.89 | 201,458 | +2.50(+2.28%) |
Apr 16, 2020 | 109.55 | 109.64 | 108.21 | 109.40 | 217,569 | -1.04(-0.94%) |
Apr 15, 2020 | 111.40 | 111.40 | 110.12 | 110.44 | 336,568 | -1.48(-1.32%) |
Apr 14, 2020 | 112.04 | 112.47 | 111.08 | 111.92 | 331,620 | +3.04(+2.79%) |
Apr 13, 2020 | 109.33 | 109.37 | 107.92 | 108.89 | 171,808 | -1.93(-1.74%) |
Apr 09, 2020 | 111.53 | 112.10 | 110.53 | 110.82 | 240,770 | -0.12(-0.11%) |
Apr 08, 2020 | 110.60 | 111.27 | 109.32 | 110.93 | 266,089 | +1.47(+1.35%) |
Apr 07, 2020 | 112.76 | 112.85 | 109.46 | 109.46 | 266,865 | -0.46(-0.42%) |
Apr 06, 2020 | 107.75 | 110.28 | 107.22 | 109.92 | 365,456 | +6.65(+6.44%) |
Apr 03, 2020 | 103.09 | 103.88 | 102.35 | 103.26 | 375,409 | -2.53(-2.39%) |
Apr 02, 2020 | 104.08 | 106.07 | 103.91 | 105.80 | 325,850 | +1.00(+0.95%) |
Apr 01, 2020 | 105.96 | 107.15 | 104.61 | 104.80 | 443,313 | -2.91(-2.70%) |
Mar 31, 2020 | 107.93 | 109.69 | 107.35 | 107.71 | 397,153 | -4.73(-4.21%) |
Mar 30, 2020 | 111.72 | 112.50 | 110.45 | 112.44 | 305,555 | +0.18(+0.16%) |
Mar 27, 2020 | 110.37 | 114.03 | 110.29 | 112.26 | 373,590 | +0.79(+0.71%) |
Mar 26, 2020 | 107.65 | 111.66 | 107.65 | 111.46 | 427,705 | +4.45(+4.16%) |
Mar 25, 2020 | 107.32 | 108.69 | 104.51 | 107.01 | 551,875 | +4.36(+4.25%) |
Mar 24, 2020 | 100.60 | 103.20 | 99.27 | 102.65 | 461,802 | +4.63(+4.73%) |
Mar 23, 2020 | 100.33 | 100.94 | 95.82 | 98.02 | 553,003 | -4.73(-4.60%) |
Mar 20, 2020 | 105.87 | 107.50 | 102.75 | 102.75 | 359,308 | -1.56(-1.50%) |
Mar 19, 2020 | 104.21 | 106.23 | 103.19 | 104.31 | 545,164 | +1.91(+1.86%) |
Mar 18, 2020 | 102.23 | 105.23 | 98.85 | 102.40 | 657,527 | -2.49(-2.37%) |
Mar 17, 2020 | 102.00 | 105.61 | 100.31 | 104.89 | 842,500 | +9.17(+9.58%) |
Mar 16, 2020 | 97.05 | 99.26 | 95.29 | 95.72 | 464,088 | -6.82(-6.65%) |
Mar 13, 2020 | 103.38 | 103.46 | 98.45 | 102.54 | 508,586 | +3.56(+3.59%) |
Mar 12, 2020 | 104.79 | 104.79 | 98.35 | 98.99 | 607,896 | -9.34(-8.62%) |
Mar 11, 2020 | 110.42 | 111.37 | 108.17 | 108.33 | 640,991 | -3.71(-3.31%) |
Mar 10, 2020 | 111.42 | 112.05 | 108.72 | 112.04 | 523,731 | +3.71(+3.42%) |
Mar 09, 2020 | 108.16 | 110.89 | 107.85 | 108.33 | 493,262 | -3.81(-3.40%) |
Mar 06, 2020 | 112.42 | 112.82 | 111.34 | 112.14 | 331,198 | -1.84(-1.62%) |
Mar 05, 2020 | 114.25 | 114.54 | 113.63 | 113.99 | 455,485 | -2.34(-2.01%) |
Mar 04, 2020 | 114.25 | 116.45 | 113.81 | 116.33 | 277,274 | +0.79(+0.69%) |
Mar 03, 2020 | 116.85 | 118.21 | 114.71 | 115.53 | 327,563 | -1.55(-1.33%) |