Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 126.73 | 128.78 | 124.01 | 128.18 | 6,338,653 | +11.34(+9.71%) |
May 28, 2020 | 115.10 | 117.89 | 114.52 | 116.84 | 2,744,780 | +2.28(+1.99%) |
May 27, 2020 | 113.98 | 115.04 | 110.28 | 114.56 | 1,545,082 | +1.42(+1.25%) |
May 26, 2020 | 114.28 | 114.56 | 111.80 | 113.14 | 1,857,342 | +2.73(+2.47%) |
May 22, 2020 | 110.93 | 111.39 | 109.29 | 110.41 | 1,693,956 | -1.61(-1.44%) |
May 21, 2020 | 114.39 | 115.57 | 111.00 | 112.02 | 1,455,717 | -2.88(-2.51%) |
May 20, 2020 | 115.22 | 116.02 | 111.66 | 114.89 | 1,404,856 | +0.62(+0.55%) |
May 19, 2020 | 114.02 | 116.22 | 112.97 | 114.27 | 1,118,483 | +0.23(+0.20%) |
May 18, 2020 | 113.20 | 115.44 | 112.34 | 114.04 | 1,243,573 | +3.73(+3.38%) |
May 15, 2020 | 109.92 | 110.94 | 108.28 | 110.31 | 1,188,512 | +0.54(+0.49%) |
May 14, 2020 | 106.66 | 110.00 | 105.65 | 109.77 | 1,027,325 | -0.85(-0.77%) |
May 13, 2020 | 112.79 | 114.04 | 108.44 | 110.62 | 1,534,006 | -2.62(-2.31%) |
May 12, 2020 | 116.20 | 116.38 | 112.25 | 113.24 | 1,922,158 | -2.52(-2.18%) |
May 11, 2020 | 114.26 | 117.04 | 113.40 | 115.76 | 1,304,848 | +0.66(+0.58%) |
May 08, 2020 | 110.74 | 115.62 | 110.23 | 115.09 | 1,893,281 | +5.75(+5.26%) |
May 07, 2020 | 105.83 | 109.72 | 104.97 | 109.34 | 1,816,138 | +5.27(+5.07%) |
May 06, 2020 | 105.35 | 106.29 | 103.97 | 104.07 | 1,058,838 | +0.07(+0.07%) |
May 05, 2020 | 104.15 | 106.87 | 103.37 | 103.99 | 1,149,959 | +0.36(+0.35%) |
May 04, 2020 | 102.07 | 103.79 | 100.71 | 103.63 | 936,284 | +0.82(+0.80%) |
May 01, 2020 | 105.81 | 105.81 | 102.45 | 102.81 | 1,086,716 | -5.07(-4.70%) |
Apr 30, 2020 | 109.96 | 110.18 | 107.45 | 107.88 | 863,118 | -2.83(-2.56%) |
Apr 29, 2020 | 107.82 | 111.00 | 106.73 | 110.71 | 1,552,838 | +4.38(+4.12%) |
Apr 28, 2020 | 108.39 | 108.71 | 105.98 | 106.33 | 972,733 | -0.26(-0.25%) |
Apr 27, 2020 | 106.68 | 107.75 | 106.41 | 106.59 | 730,636 | +1.46(+1.39%) |
Apr 24, 2020 | 104.68 | 106.31 | 103.67 | 105.13 | 925,428 | +1.44(+1.38%) |
Apr 23, 2020 | 104.58 | 105.61 | 103.35 | 103.70 | 1,251,974 | -1.30(-1.23%) |
Apr 22, 2020 | 104.66 | 105.76 | 103.52 | 104.99 | 1,026,909 | +2.48(+2.42%) |
Apr 21, 2020 | 106.56 | 107.12 | 99.89 | 102.51 | 2,487,345 | -6.28(-5.77%) |
Apr 20, 2020 | 109.57 | 111.97 | 108.33 | 108.78 | 2,096,605 | -3.17(-2.83%) |
Apr 17, 2020 | 112.93 | 113.61 | 110.27 | 111.95 | 1,751,254 | +0.97(+0.87%) |
Apr 16, 2020 | 110.93 | 114.12 | 109.99 | 110.98 | 2,085,122 | +1.44(+1.32%) |
Apr 15, 2020 | 108.14 | 111.06 | 108.14 | 109.54 | 1,903,292 | -2.07(-1.85%) |
Apr 14, 2020 | 109.18 | 112.38 | 107.98 | 111.61 | 2,383,224 | +5.03(+4.72%) |
Apr 13, 2020 | 106.87 | 108.19 | 104.81 | 106.58 | 2,712,328 | -1.23(-1.14%) |
Apr 09, 2020 | 108.28 | 110.45 | 106.50 | 107.81 | 1,281,287 | +0.80(+0.74%) |
Apr 08, 2020 | 102.45 | 107.86 | 101.80 | 107.01 | 2,029,549 | +5.67(+5.59%) |
Apr 07, 2020 | 103.59 | 104.72 | 100.60 | 101.34 | 2,227,932 | +0.50(+0.50%) |
Apr 06, 2020 | 100.53 | 101.30 | 97.68 | 100.84 | 2,223,222 | +4.90(+5.10%) |
Apr 03, 2020 | 96.68 | 98.27 | 94.11 | 95.95 | 1,622,516 | -1.01(-1.04%) |
Apr 02, 2020 | 93.98 | 97.61 | 92.08 | 96.96 | 1,552,700 | +1.80(+1.90%) |
Apr 01, 2020 | 95.87 | 99.06 | 93.67 | 95.15 | 1,773,262 | -4.18(-4.21%) |
Mar 31, 2020 | 98.69 | 102.33 | 98.44 | 99.33 | 1,928,395 | +0.48(+0.48%) |
Mar 30, 2020 | 95.53 | 100.89 | 95.23 | 98.86 | 1,710,674 | +3.92(+4.13%) |
Mar 27, 2020 | 98.00 | 98.60 | 92.34 | 94.94 | 2,554,650 | -7.37(-7.20%) |
Mar 26, 2020 | 95.76 | 104.88 | 95.64 | 102.30 | 2,416,549 | +6.99(+7.33%) |
Mar 25, 2020 | 93.51 | 101.12 | 91.93 | 95.32 | 2,346,266 | +3.01(+3.26%) |
Mar 24, 2020 | 93.17 | 94.98 | 87.01 | 92.30 | 2,046,677 | +5.57(+6.42%) |
Mar 23, 2020 | 85.86 | 89.70 | 81.43 | 86.74 | 2,043,020 | +0.02(+0.02%) |
Mar 20, 2020 | 85.18 | 92.85 | 83.85 | 86.72 | 3,113,978 | +4.54(+5.52%) |
Mar 19, 2020 | 75.27 | 86.69 | 71.21 | 82.18 | 2,910,441 | +5.89(+7.72%) |
Mar 18, 2020 | 73.82 | 76.74 | 72.04 | 76.29 | 2,043,983 | -2.32(-2.95%) |
Mar 17, 2020 | 79.90 | 81.47 | 70.54 | 78.61 | 2,799,740 | -0.08(-0.10%) |
Mar 16, 2020 | 79.21 | 84.91 | 78.12 | 78.70 | 2,209,685 | -9.79(-11.07%) |
Mar 13, 2020 | 84.91 | 88.65 | 79.62 | 88.49 | 2,662,907 | +8.23(+10.25%) |
Mar 12, 2020 | 79.35 | 83.11 | 79.06 | 80.26 | 3,280,140 | -6.69(-7.70%) |
Mar 11, 2020 | 90.78 | 92.04 | 85.53 | 86.96 | 2,227,840 | -6.42(-6.88%) |
Mar 10, 2020 | 93.45 | 93.91 | 87.11 | 93.38 | 2,628,285 | +3.60(+4.01%) |
Mar 09, 2020 | 87.98 | 92.30 | 86.66 | 89.78 | 3,235,447 | -6.30(-6.56%) |
Mar 06, 2020 | 96.57 | 98.05 | 93.97 | 96.08 | 2,380,804 | -3.90(-3.90%) |
Mar 05, 2020 | 100.25 | 101.88 | 98.66 | 99.97 | 2,361,518 | -3.03(-2.94%) |
Mar 04, 2020 | 100.47 | 105.16 | 99.87 | 103.00 | 2,772,281 | +4.08(+4.13%) |
Mar 03, 2020 | 100.04 | 103.68 | 95.66 | 98.92 | 2,944,757 | -0.94(-0.94%) |