Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.90 | 116.88 | 110.64 | 111.27 | 1,139,600 | -6.72(-5.70%) |
May 28, 2020 | 122.95 | 123.19 | 117.88 | 117.99 | 803,471 | -4.06(-3.33%) |
May 27, 2020 | 119.77 | 122.18 | 118.61 | 122.05 | 1,083,498 | +4.05(+3.43%) |
May 26, 2020 | 118.93 | 119.85 | 116.64 | 118.00 | 679,318 | +3.60(+3.15%) |
May 22, 2020 | 114.42 | 114.74 | 113.38 | 114.40 | 348,700 | -0.04(-0.03%) |
May 21, 2020 | 112.49 | 115.29 | 112.18 | 114.44 | 717,476 | +1.43(+1.27%) |
May 20, 2020 | 112.78 | 114.83 | 111.74 | 113.01 | 609,955 | +2.89(+2.62%) |
May 19, 2020 | 110.11 | 112.91 | 110.01 | 110.12 | 661,428 | -1.29(-1.16%) |
May 18, 2020 | 108.65 | 112.19 | 107.43 | 111.41 | 898,935 | +6.71(+6.41%) |
May 15, 2020 | 100.00 | 104.90 | 99.48 | 104.70 | 676,800 | +4.03(+4.00%) |
May 14, 2020 | 96.18 | 100.68 | 95.27 | 100.67 | 500,471 | +2.77(+2.83%) |
May 13, 2020 | 99.55 | 101.70 | 97.02 | 97.90 | 543,840 | -1.83(-1.83%) |
May 12, 2020 | 103.91 | 104.64 | 99.65 | 99.73 | 497,972 | -4.12(-3.97%) |
May 11, 2020 | 102.10 | 104.84 | 101.65 | 103.85 | 680,375 | -0.01(-0.01%) |
May 08, 2020 | 101.37 | 103.92 | 100.87 | 103.86 | 414,800 | +4.66(+4.70%) |
May 07, 2020 | 101.57 | 102.23 | 98.92 | 99.20 | 401,928 | -0.30(-0.30%) |
May 06, 2020 | 99.75 | 100.82 | 98.43 | 99.50 | 628,849 | +0.08(+0.08%) |
May 05, 2020 | 96.36 | 100.58 | 95.35 | 99.42 | 722,889 | +5.01(+5.31%) |
May 04, 2020 | 92.32 | 94.55 | 90.30 | 94.41 | 628,094 | +1.12(+1.20%) |
May 01, 2020 | 95.29 | 96.57 | 92.22 | 93.29 | 825,100 | -4.15(-4.26%) |
Apr 30, 2020 | 96.51 | 102.36 | 96.50 | 97.44 | 1,081,885 | -6.24(-6.02%) |
Apr 29, 2020 | 101.50 | 105.36 | 100.05 | 103.68 | 694,665 | +4.52(+4.56%) |
Apr 28, 2020 | 101.58 | 102.30 | 98.36 | 99.16 | 826,194 | +0.31(+0.31%) |
Apr 27, 2020 | 98.50 | 101.57 | 97.82 | 98.85 | 1,031,987 | +1.30(+1.33%) |
Apr 24, 2020 | 98.00 | 99.67 | 97.12 | 97.55 | 626,900 | +0.58(+0.60%) |
Apr 23, 2020 | 96.31 | 99.81 | 95.64 | 96.97 | 446,652 | +0.29(+0.30%) |
Apr 22, 2020 | 96.78 | 97.51 | 95.51 | 96.68 | 335,166 | +2.53(+2.69%) |
Apr 21, 2020 | 96.47 | 98.29 | 93.75 | 94.15 | 456,368 | -5.22(-5.25%) |
Apr 20, 2020 | 97.57 | 100.32 | 97.02 | 99.37 | 422,291 | +0.06(+0.06%) |
Apr 17, 2020 | 99.72 | 100.50 | 98.36 | 99.31 | 454,500 | +2.82(+2.92%) |
Apr 16, 2020 | 96.77 | 98.31 | 94.72 | 96.49 | 723,878 | -0.32(-0.33%) |
Apr 15, 2020 | 99.00 | 99.99 | 96.22 | 96.81 | 675,859 | -5.27(-5.16%) |
Apr 14, 2020 | 102.43 | 103.17 | 99.48 | 102.08 | 632,485 | +3.04(+3.07%) |
Apr 13, 2020 | 100.44 | 101.61 | 98.09 | 99.04 | 620,761 | -2.30(-2.27%) |
Apr 09, 2020 | 98.12 | 102.03 | 96.60 | 101.34 | 781,400 | +4.99(+5.18%) |
Apr 08, 2020 | 90.90 | 96.82 | 89.74 | 96.35 | 636,092 | +6.71(+7.49%) |
Apr 07, 2020 | 95.37 | 96.46 | 89.23 | 89.64 | 561,823 | -2.36(-2.57%) |
Apr 06, 2020 | 89.38 | 94.78 | 88.85 | 92.00 | 945,912 | +7.34(+8.67%) |
Apr 03, 2020 | 85.73 | 88.63 | 83.30 | 84.66 | 477,400 | -1.82(-2.10%) |
Apr 02, 2020 | 82.31 | 88.43 | 81.22 | 86.48 | 931,173 | +3.45(+4.16%) |
Apr 01, 2020 | 88.04 | 90.28 | 82.16 | 83.03 | 813,565 | -10.14(-10.88%) |
Mar 31, 2020 | 92.49 | 93.82 | 90.42 | 93.17 | 626,505 | -0.36(-0.38%) |
Mar 30, 2020 | 89.31 | 93.65 | 88.45 | 93.53 | 715,254 | +4.57(+5.14%) |
Mar 27, 2020 | 94.51 | 94.85 | 88.12 | 88.96 | 875,000 | -7.41(-7.69%) |
Mar 26, 2020 | 89.26 | 96.75 | 87.69 | 96.37 | 738,506 | +8.60(+9.80%) |
Mar 25, 2020 | 85.22 | 90.67 | 83.16 | 87.77 | 768,560 | +2.06(+2.40%) |
Mar 24, 2020 | 84.49 | 86.01 | 80.05 | 85.71 | 841,697 | +6.70(+8.48%) |
Mar 23, 2020 | 83.63 | 85.65 | 75.50 | 79.01 | 982,322 | -5.77(-6.81%) |
Mar 20, 2020 | 89.65 | 94.57 | 82.93 | 84.78 | 1,456,100 | -3.82(-4.31%) |
Mar 19, 2020 | 86.82 | 88.99 | 80.08 | 88.60 | 1,006,688 | +0.07(+0.08%) |
Mar 18, 2020 | 88.25 | 91.52 | 84.91 | 88.53 | 1,406,683 | -6.27(-6.61%) |
Mar 17, 2020 | 88.58 | 95.74 | 84.03 | 94.80 | 1,342,740 | +7.43(+8.50%) |
Mar 16, 2020 | 87.75 | 91.42 | 85.05 | 87.37 | 1,085,520 | -12.14(-12.20%) |
Mar 13, 2020 | 98.85 | 99.90 | 94.17 | 99.51 | 1,023,700 | +5.11(+5.41%) |
Mar 12, 2020 | 94.36 | 94.44 | 87.55 | 94.40 | 1,542,157 | -7.68(-7.52%) |
Mar 11, 2020 | 104.07 | 107.00 | 99.65 | 102.08 | 779,278 | -5.98(-5.53%) |
Mar 10, 2020 | 104.10 | 108.12 | 98.41 | 108.06 | 1,020,423 | +6.99(+6.92%) |
Mar 09, 2020 | 103.48 | 104.78 | 100.43 | 101.07 | 1,169,813 | -10.93(-9.76%) |
Mar 06, 2020 | 112.80 | 113.45 | 108.97 | 112.00 | 1,011,300 | -4.51(-3.87%) |
Mar 05, 2020 | 114.99 | 118.52 | 114.78 | 116.51 | 959,127 | -1.57(-1.33%) |
Mar 04, 2020 | 112.63 | 118.86 | 112.63 | 118.08 | 1,124,641 | +6.84(+6.15%) |
Mar 03, 2020 | 109.20 | 112.98 | 108.42 | 111.24 | 1,152,391 | +2.33(+2.14%) |