Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.20 | 115.22 | 110.19 | 113.45 | 795,169 | -3.09(-2.65%) |
May 28, 2020 | 116.88 | 119.88 | 114.39 | 116.53 | 1,157,180 | +0.21(+0.18%) |
May 27, 2020 | 114.30 | 116.46 | 110.36 | 116.32 | 621,475 | +3.91(+3.48%) |
May 26, 2020 | 111.06 | 113.11 | 110.50 | 112.42 | 1,053,837 | +5.95(+5.59%) |
May 22, 2020 | 108.76 | 108.76 | 104.75 | 106.47 | 583,291 | -3.08(-2.81%) |
May 21, 2020 | 110.29 | 111.29 | 106.59 | 109.54 | 611,439 | -0.50(-0.45%) |
May 20, 2020 | 106.21 | 110.30 | 105.53 | 110.04 | 749,617 | +6.73(+6.51%) |
May 19, 2020 | 108.28 | 108.28 | 103.31 | 103.31 | 610,008 | -5.55(-5.10%) |
May 18, 2020 | 101.78 | 109.70 | 101.78 | 108.86 | 936,117 | +12.16(+12.57%) |
May 15, 2020 | 95.99 | 98.81 | 94.95 | 96.70 | 373,403 | +0.29(+0.30%) |
May 14, 2020 | 92.90 | 98.94 | 89.72 | 96.42 | 916,257 | +1.47(+1.55%) |
May 13, 2020 | 102.72 | 102.73 | 93.30 | 94.94 | 960,795 | -8.86(-8.54%) |
May 12, 2020 | 103.93 | 106.60 | 101.16 | 103.81 | 1,849,823 | +0.53(+0.52%) |
May 11, 2020 | 104.15 | 104.35 | 100.47 | 103.27 | 939,028 | -2.01(-1.91%) |
May 08, 2020 | 98.67 | 105.44 | 98.67 | 105.28 | 530,008 | +8.48(+8.76%) |
May 07, 2020 | 96.24 | 98.74 | 95.53 | 96.80 | 403,021 | +3.62(+3.89%) |
May 06, 2020 | 98.11 | 99.05 | 93.13 | 93.18 | 394,845 | -4.31(-4.42%) |
May 05, 2020 | 104.06 | 105.99 | 96.96 | 97.49 | 693,884 | -1.84(-1.86%) |
May 04, 2020 | 93.80 | 99.40 | 91.91 | 99.33 | 372,593 | +2.89(+3.00%) |
May 01, 2020 | 101.56 | 104.07 | 95.56 | 96.43 | 385,546 | -8.43(-8.04%) |
Apr 30, 2020 | 110.53 | 110.53 | 102.62 | 104.87 | 554,404 | -3.95(-3.63%) |
Apr 29, 2020 | 100.03 | 109.24 | 100.03 | 108.82 | 501,874 | +13.00(+13.57%) |
Apr 28, 2020 | 94.01 | 96.67 | 92.18 | 95.82 | 723,902 | +4.23(+4.62%) |
Apr 27, 2020 | 90.09 | 92.96 | 86.08 | 91.59 | 754,021 | -0.67(-0.72%) |
Apr 24, 2020 | 97.23 | 100.07 | 90.51 | 92.26 | 586,432 | -1.64(-1.75%) |
Apr 23, 2020 | 88.58 | 94.99 | 87.28 | 93.90 | 942,728 | +8.30(+9.70%) |
Apr 22, 2020 | 86.16 | 88.84 | 84.22 | 85.60 | 629,725 | +2.96(+3.58%) |
Apr 21, 2020 | 82.30 | 85.51 | 80.86 | 82.64 | 1,000,849 | -1.64(-1.95%) |
Apr 20, 2020 | 81.05 | 88.24 | 78.96 | 84.28 | 793,383 | -1.73(-2.01%) |
Apr 17, 2020 | 82.00 | 86.35 | 81.42 | 86.01 | 1,080,220 | +6.52(+8.21%) |
Apr 16, 2020 | 85.49 | 85.98 | 79.08 | 79.49 | 752,528 | -5.93(-6.94%) |
Apr 15, 2020 | 87.38 | 87.38 | 82.41 | 85.42 | 996,566 | -6.67(-7.24%) |
Apr 14, 2020 | 94.76 | 96.29 | 90.56 | 92.09 | 367,504 | -1.34(-1.43%) |
Apr 13, 2020 | 98.77 | 99.16 | 92.28 | 93.43 | 407,268 | -0.57(-0.61%) |
Apr 09, 2020 | 99.73 | 104.51 | 89.51 | 94.00 | 1,239,981 | +0.76(+0.82%) |
Apr 08, 2020 | 87.88 | 93.62 | 87.31 | 93.23 | 495,553 | +7.26(+8.44%) |
Apr 07, 2020 | 87.69 | 92.37 | 85.40 | 85.97 | 608,328 | +2.87(+3.45%) |
Apr 06, 2020 | 79.10 | 83.68 | 79.10 | 83.11 | 343,454 | +5.92(+7.67%) |
Apr 03, 2020 | 82.34 | 82.34 | 74.80 | 77.19 | 573,404 | -1.34(-1.70%) |
Apr 02, 2020 | 76.04 | 83.20 | 73.75 | 78.52 | 864,402 | +6.69(+9.31%) |
Apr 01, 2020 | 74.51 | 75.28 | 69.73 | 71.84 | 402,809 | -4.97(-6.47%) |
Mar 31, 2020 | 77.95 | 79.86 | 75.85 | 76.80 | 595,769 | +2.10(+2.81%) |
Mar 30, 2020 | 76.23 | 76.42 | 72.60 | 74.70 | 395,092 | -3.44(-4.40%) |
Mar 27, 2020 | 81.01 | 81.01 | 77.19 | 78.14 | 422,446 | -6.11(-7.26%) |
Mar 26, 2020 | 83.11 | 88.27 | 81.20 | 84.25 | 963,120 | +1.15(+1.38%) |
Mar 25, 2020 | 85.02 | 87.41 | 77.57 | 83.11 | 669,109 | -0.19(-0.23%) |
Mar 24, 2020 | 75.66 | 83.49 | 75.47 | 83.30 | 973,882 | +12.61(+17.84%) |
Mar 23, 2020 | 74.89 | 75.28 | 70.21 | 70.69 | 711,498 | -2.29(-3.14%) |
Mar 20, 2020 | 73.94 | 76.80 | 70.50 | 72.98 | 1,373,635 | +0.19(+0.26%) |
Mar 19, 2020 | 66.87 | 72.79 | 64.96 | 72.79 | 743,454 | +8.02(+12.39%) |
Mar 18, 2020 | 70.50 | 72.98 | 63.05 | 64.77 | 979,864 | -10.13(-13.52%) |
Mar 17, 2020 | 75.85 | 76.61 | 71.26 | 74.89 | 461,296 | +0.38(+0.51%) |
Mar 16, 2020 | 72.98 | 81.96 | 70.69 | 74.51 | 735,376 | -10.70(-12.56%) |
Mar 13, 2020 | 84.45 | 85.40 | 75.08 | 85.21 | 677,124 | +8.79(+11.50%) |
Mar 12, 2020 | 81.01 | 83.68 | 76.42 | 76.42 | 990,653 | -13.18(-14.71%) |
Mar 11, 2020 | 95.14 | 96.10 | 88.84 | 89.60 | 1,142,036 | -9.74(-9.81%) |
Mar 10, 2020 | 104.70 | 105.27 | 91.90 | 99.35 | 1,177,410 | +4.20(+4.42%) |
Mar 09, 2020 | 106.42 | 108.71 | 95.14 | 95.14 | 1,356,763 | -45.28(-32.24%) |
Mar 06, 2020 | 154.37 | 154.37 | 139.28 | 140.42 | 1,948,044 | -17.39(-11.02%) |
Mar 05, 2020 | 163.35 | 163.35 | 155.33 | 157.81 | 710,796 | -8.98(-5.38%) |
Mar 04, 2020 | 171.95 | 172.14 | 162.97 | 166.79 | 590,952 | -0.76(-0.46%) |
Mar 03, 2020 | 175.20 | 176.92 | 164.31 | 167.55 | 1,372,825 | -7.83(-4.47%) |