Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.58 | 104.06 | 100.22 | 102.40 | 842,400 | -1.80(-1.73%) |
May 28, 2020 | 107.01 | 107.06 | 102.99 | 104.20 | 340,678 | -2.02(-1.90%) |
May 27, 2020 | 103.71 | 106.35 | 101.98 | 106.22 | 463,096 | +5.91(+5.89%) |
May 26, 2020 | 98.95 | 102.09 | 98.05 | 100.31 | 517,143 | +6.74(+7.20%) |
May 22, 2020 | 98.44 | 98.44 | 92.89 | 93.57 | 297,900 | -4.65(-4.73%) |
May 21, 2020 | 96.30 | 99.09 | 95.87 | 98.22 | 352,790 | +1.52(+1.57%) |
May 20, 2020 | 95.27 | 98.00 | 94.92 | 96.70 | 290,924 | +2.85(+3.04%) |
May 19, 2020 | 93.80 | 95.58 | 91.53 | 93.85 | 399,441 | -0.31(-0.33%) |
May 18, 2020 | 90.50 | 94.72 | 89.95 | 94.16 | 423,755 | +8.08(+9.39%) |
May 15, 2020 | 85.00 | 86.48 | 83.72 | 86.08 | 491,800 | +0.32(+0.37%) |
May 14, 2020 | 83.35 | 86.22 | 79.05 | 85.76 | 686,727 | +0.76(+0.89%) |
May 13, 2020 | 90.79 | 90.85 | 83.10 | 85.00 | 800,900 | -7.17(-7.78%) |
May 12, 2020 | 100.56 | 100.73 | 92.16 | 92.17 | 396,986 | -7.84(-7.84%) |
May 11, 2020 | 102.55 | 103.20 | 99.93 | 100.01 | 361,196 | -4.17(-4.00%) |
May 08, 2020 | 104.84 | 106.07 | 103.14 | 104.18 | 481,000 | +1.23(+1.19%) |
May 07, 2020 | 98.04 | 105.01 | 98.01 | 102.95 | 400,647 | +6.47(+6.71%) |
May 06, 2020 | 103.45 | 103.45 | 96.31 | 96.48 | 348,838 | -5.93(-5.79%) |
May 05, 2020 | 103.10 | 107.33 | 101.07 | 102.41 | 378,363 | +1.36(+1.35%) |
May 04, 2020 | 98.92 | 101.78 | 98.23 | 101.05 | 289,371 | -0.03(-0.03%) |
May 01, 2020 | 103.38 | 103.38 | 99.40 | 101.08 | 322,200 | -4.50(-4.26%) |
Apr 30, 2020 | 108.77 | 108.77 | 103.49 | 105.58 | 642,902 | -4.65(-4.22%) |
Apr 29, 2020 | 111.48 | 112.30 | 108.92 | 110.23 | 490,267 | +3.92(+3.69%) |
Apr 28, 2020 | 110.00 | 111.54 | 106.13 | 106.31 | 534,310 | -0.48(-0.45%) |
Apr 27, 2020 | 102.87 | 107.27 | 102.87 | 106.79 | 418,907 | +4.31(+4.21%) |
Apr 24, 2020 | 102.08 | 103.25 | 100.31 | 102.48 | 225,900 | +0.93(+0.92%) |
Apr 23, 2020 | 99.61 | 102.91 | 98.24 | 101.55 | 293,972 | +3.18(+3.23%) |
Apr 22, 2020 | 101.82 | 101.82 | 97.85 | 98.37 | 399,129 | -0.61(-0.62%) |
Apr 21, 2020 | 97.35 | 100.38 | 96.91 | 98.98 | 309,181 | -0.67(-0.67%) |
Apr 20, 2020 | 104.33 | 105.61 | 99.47 | 99.65 | 402,199 | -7.35(-6.87%) |
Apr 17, 2020 | 111.13 | 113.13 | 106.46 | 107.00 | 624,700 | +0.10(+0.09%) |
Apr 16, 2020 | 106.68 | 107.42 | 104.34 | 106.90 | 441,707 | -0.03(-0.03%) |
Apr 15, 2020 | 105.76 | 107.38 | 104.59 | 106.93 | 296,912 | -2.87(-2.61%) |
Apr 14, 2020 | 110.84 | 112.10 | 108.52 | 109.80 | 495,488 | +1.83(+1.69%) |
Apr 13, 2020 | 114.19 | 114.23 | 107.77 | 107.97 | 302,390 | -7.40(-6.41%) |
Apr 09, 2020 | 114.39 | 119.00 | 112.08 | 115.37 | 470,500 | +4.12(+3.70%) |
Apr 08, 2020 | 103.02 | 112.53 | 102.06 | 111.25 | 322,569 | +9.14(+8.95%) |
Apr 07, 2020 | 100.54 | 108.97 | 99.32 | 102.11 | 635,561 | +8.56(+9.15%) |
Apr 06, 2020 | 90.97 | 94.77 | 90.00 | 93.55 | 771,416 | +7.10(+8.21%) |
Apr 03, 2020 | 91.36 | 91.84 | 83.25 | 86.45 | 564,600 | -5.67(-6.16%) |
Apr 02, 2020 | 93.77 | 97.50 | 89.48 | 92.12 | 464,448 | -2.24(-2.37%) |
Apr 01, 2020 | 95.83 | 95.96 | 90.91 | 94.36 | 607,023 | -6.62(-6.56%) |
Mar 31, 2020 | 106.80 | 108.16 | 99.71 | 100.98 | 829,518 | -6.46(-6.01%) |
Mar 30, 2020 | 99.39 | 107.80 | 96.61 | 107.44 | 799,099 | +7.71(+7.73%) |
Mar 27, 2020 | 97.82 | 102.42 | 96.02 | 99.73 | 466,300 | -2.44(-2.39%) |
Mar 26, 2020 | 93.35 | 102.68 | 91.67 | 102.17 | 678,564 | +10.96(+12.02%) |
Mar 25, 2020 | 86.82 | 100.69 | 85.08 | 91.21 | 1,049,516 | +3.97(+4.55%) |
Mar 24, 2020 | 85.74 | 88.16 | 83.60 | 87.24 | 943,264 | +5.76(+7.07%) |
Mar 23, 2020 | 89.15 | 89.38 | 78.29 | 81.48 | 664,437 | -7.98(-8.92%) |
Mar 20, 2020 | 100.27 | 102.40 | 88.85 | 89.46 | 759,900 | -10.34(-10.36%) |
Mar 19, 2020 | 91.80 | 103.03 | 90.16 | 99.80 | 1,104,087 | +7.10(+7.66%) |
Mar 18, 2020 | 99.57 | 101.98 | 86.18 | 92.70 | 832,867 | -12.90(-12.22%) |
Mar 17, 2020 | 115.66 | 117.08 | 104.59 | 105.60 | 858,199 | -6.87(-6.11%) |
Mar 16, 2020 | 119.00 | 119.35 | 107.37 | 112.47 | 1,083,855 | -21.66(-16.15%) |
Mar 13, 2020 | 127.93 | 134.13 | 121.18 | 134.13 | 884,300 | +11.87(+9.71%) |
Mar 12, 2020 | 131.45 | 139.28 | 121.40 | 122.26 | 1,200,112 | -17.14(-12.30%) |
Mar 11, 2020 | 141.43 | 144.50 | 138.76 | 139.40 | 1,150,609 | -5.57(-3.84%) |
Mar 10, 2020 | 140.96 | 145.18 | 137.00 | 144.97 | 815,058 | +8.25(+6.03%) |
Mar 09, 2020 | 139.96 | 139.96 | 130.55 | 136.72 | 924,510 | -8.38(-5.78%) |
Mar 06, 2020 | 144.33 | 146.82 | 141.84 | 145.10 | 658,700 | -3.49(-2.35%) |
Mar 05, 2020 | 149.61 | 153.34 | 147.04 | 148.59 | 487,434 | -4.33(-2.83%) |
Mar 04, 2020 | 153.75 | 154.51 | 151.45 | 152.92 | 599,764 | +1.13(+0.74%) |
Mar 03, 2020 | 149.94 | 153.20 | 146.92 | 151.79 | 724,654 | +2.14(+1.43%) |