Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.39 | 115.09 | 113.59 | 114.71 | 11,622 | +0.15(+0.13%) |
May 28, 2020 | 115.73 | 115.73 | 114.44 | 114.56 | 4,293 | -0.13(-0.11%) |
May 27, 2020 | 113.87 | 114.69 | 112.80 | 114.69 | 10,008 | +2.36(+2.10%) |
May 26, 2020 | 113.23 | 113.55 | 112.23 | 112.33 | 17,277 | +1.34(+1.21%) |
May 22, 2020 | 110.56 | 110.99 | 110.54 | 110.99 | 4,996 | +0.35(+0.32%) |
May 21, 2020 | 110.87 | 111.19 | 110.06 | 110.64 | 5,086 | -0.53(-0.48%) |
May 20, 2020 | 110.80 | 111.27 | 110.74 | 111.17 | 13,519 | +1.44(+1.31%) |
May 19, 2020 | 111.18 | 111.18 | 109.74 | 109.74 | 24,002 | -1.29(-1.16%) |
May 18, 2020 | 110.98 | 111.57 | 110.73 | 111.03 | 7,162 | +2.79(+2.58%) |
May 15, 2020 | 106.99 | 108.76 | 106.75 | 108.24 | 7,929 | +0.98(+0.92%) |
May 14, 2020 | 106.11 | 107.42 | 105.36 | 107.25 | 9,801 | +0.10(+0.10%) |
May 13, 2020 | 108.55 | 108.55 | 106.52 | 107.15 | 9,045 | -1.70(-1.56%) |
May 12, 2020 | 110.88 | 111.00 | 108.85 | 108.85 | 9,552 | -1.48(-1.34%) |
May 11, 2020 | 110.18 | 110.95 | 109.71 | 110.33 | 7,460 | -0.49(-0.44%) |
May 08, 2020 | 109.14 | 111.03 | 109.14 | 110.82 | 21,181 | +3.13(+2.91%) |
May 07, 2020 | 108.61 | 108.61 | 107.46 | 107.69 | 16,522 | +0.17(+0.16%) |
May 06, 2020 | 108.74 | 108.85 | 107.51 | 107.52 | 11,460 | -0.66(-0.61%) |
May 05, 2020 | 108.83 | 109.45 | 108.18 | 108.18 | 12,973 | +0.52(+0.49%) |
May 04, 2020 | 106.87 | 107.81 | 106.61 | 107.66 | 28,212 | +0.06(+0.05%) |
May 01, 2020 | 108.63 | 109.17 | 107.37 | 107.60 | 12,274 | -2.55(-2.31%) |
Apr 30, 2020 | 111.21 | 111.22 | 109.51 | 110.15 | 19,755 | -1.54(-1.38%) |
Apr 29, 2020 | 112.47 | 112.68 | 111.35 | 111.69 | 12,918 | +0.69(+0.62%) |
Apr 28, 2020 | 112.08 | 112.08 | 110.65 | 111.00 | 16,869 | +0.77(+0.70%) |
Apr 27, 2020 | 109.45 | 110.51 | 109.06 | 110.22 | 16,078 | +1.88(+1.73%) |
Apr 24, 2020 | 107.49 | 108.56 | 107.37 | 108.35 | 12,491 | +1.33(+1.24%) |
Apr 23, 2020 | 107.99 | 108.40 | 106.94 | 107.02 | 9,400 | -0.54(-0.50%) |
Apr 22, 2020 | 107.96 | 107.96 | 106.82 | 107.56 | 6,354 | +1.32(+1.24%) |
Apr 21, 2020 | 106.94 | 107.76 | 106.17 | 106.25 | 21,014 | -3.12(-2.85%) |
Apr 20, 2020 | 110.15 | 111.07 | 109.37 | 109.37 | 10,383 | -2.16(-1.94%) |
Apr 17, 2020 | 111.36 | 111.77 | 110.22 | 111.53 | 25,635 | +2.46(+2.25%) |
Apr 16, 2020 | 108.86 | 109.49 | 107.67 | 109.07 | 21,928 | +0.30(+0.28%) |
Apr 15, 2020 | 108.64 | 109.23 | 107.88 | 108.77 | 47,510 | -1.78(-1.61%) |
Apr 14, 2020 | 108.33 | 110.73 | 108.33 | 110.55 | 20,647 | +4.33(+4.07%) |
Apr 13, 2020 | 106.99 | 106.99 | 105.20 | 106.22 | 23,649 | -1.06(-0.99%) |
Apr 09, 2020 | 107.41 | 108.97 | 106.87 | 107.28 | 83,857 | +1.59(+1.51%) |
Apr 08, 2020 | 104.16 | 106.16 | 103.61 | 105.69 | 96,927 | +2.38(+2.30%) |
Apr 07, 2020 | 106.31 | 106.51 | 103.31 | 103.31 | 46,573 | +0.09(+0.09%) |
Apr 06, 2020 | 102.20 | 103.96 | 100.88 | 103.22 | 28,350 | +4.58(+4.64%) |
Apr 03, 2020 | 98.24 | 99.44 | 97.29 | 98.64 | 19,117 | +0.41(+0.41%) |
Apr 02, 2020 | 95.23 | 98.45 | 95.23 | 98.24 | 88,499 | +1.86(+1.93%) |
Apr 01, 2020 | 96.35 | 98.44 | 95.71 | 96.38 | 96,038 | -3.23(-3.24%) |
Mar 31, 2020 | 101.44 | 101.86 | 99.57 | 99.61 | 31,668 | -1.89(-1.86%) |
Mar 30, 2020 | 99.67 | 101.85 | 99.25 | 101.50 | 35,766 | +2.95(+2.99%) |
Mar 27, 2020 | 97.15 | 100.97 | 96.96 | 98.55 | 56,375 | -0.97(-0.97%) |
Mar 26, 2020 | 95.21 | 100.03 | 95.21 | 99.52 | 29,339 | +5.04(+5.34%) |
Mar 25, 2020 | 95.43 | 97.23 | 92.65 | 94.47 | 57,482 | +2.01(+2.18%) |
Mar 24, 2020 | 89.58 | 92.75 | 89.58 | 92.46 | 33,764 | +6.97(+8.15%) |
Mar 23, 2020 | 87.94 | 88.53 | 84.21 | 85.50 | 79,149 | -2.77(-3.14%) |
Mar 20, 2020 | 94.21 | 94.21 | 88.07 | 88.27 | 43,593 | -5.57(-5.94%) |
Mar 19, 2020 | 93.61 | 95.25 | 91.19 | 93.84 | 102,012 | +0.77(+0.83%) |
Mar 18, 2020 | 95.05 | 97.15 | 89.73 | 93.07 | 117,691 | -6.63(-6.65%) |
Mar 17, 2020 | 95.57 | 100.48 | 93.93 | 99.70 | 43,242 | +5.49(+5.83%) |
Mar 16, 2020 | 90.84 | 99.75 | 88.89 | 94.21 | 64,935 | -9.58(-9.23%) |
Mar 13, 2020 | 102.09 | 103.79 | 97.02 | 103.79 | 36,273 | +6.75(+6.96%) |
Mar 12, 2020 | 102.56 | 102.56 | 96.95 | 97.04 | 112,333 | -10.85(-10.06%) |
Mar 11, 2020 | 110.19 | 110.72 | 106.76 | 107.89 | 33,892 | -5.56(-4.90%) |
Mar 10, 2020 | 112.80 | 113.59 | 108.38 | 113.45 | 64,835 | +4.20(+3.85%) |
Mar 09, 2020 | 108.59 | 112.06 | 105.59 | 109.25 | 39,902 | -7.39(-6.33%) |
Mar 06, 2020 | 114.78 | 117.23 | 114.40 | 116.63 | 12,018 | -1.73(-1.46%) |
Mar 05, 2020 | 118.88 | 119.42 | 117.64 | 118.36 | 8,048 | -3.34(-2.75%) |
Mar 04, 2020 | 118.26 | 121.70 | 118.10 | 121.70 | 48,589 | +4.96(+4.25%) |
Mar 03, 2020 | 118.78 | 120.46 | 115.88 | 116.74 | 61,574 | -1.40(-1.19%) |