Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.52 | 114.15 | 109.32 | 113.67 | 335,013 | +2.09(+1.88%) |
May 28, 2020 | 114.91 | 114.91 | 111.17 | 111.57 | 335,687 | -2.48(-2.17%) |
May 27, 2020 | 114.14 | 114.37 | 111.40 | 114.05 | 466,475 | +1.30(+1.15%) |
May 26, 2020 | 116.05 | 116.25 | 112.41 | 112.75 | 234,255 | -1.00(-0.88%) |
May 22, 2020 | 112.77 | 113.86 | 111.13 | 113.75 | 331,642 | +0.31(+0.28%) |
May 21, 2020 | 113.54 | 114.34 | 112.69 | 113.44 | 242,650 | +0.38(+0.34%) |
May 20, 2020 | 112.08 | 113.69 | 111.51 | 113.05 | 244,550 | +2.44(+2.20%) |
May 19, 2020 | 112.57 | 115.13 | 110.48 | 110.61 | 300,213 | -2.94(-2.59%) |
May 18, 2020 | 111.35 | 114.09 | 110.77 | 113.55 | 451,747 | +4.07(+3.72%) |
May 15, 2020 | 104.73 | 110.21 | 104.42 | 109.48 | 285,578 | +4.37(+4.15%) |
May 14, 2020 | 102.83 | 105.11 | 101.63 | 105.11 | 346,627 | +0.90(+0.86%) |
May 13, 2020 | 106.46 | 106.96 | 103.85 | 104.21 | 389,929 | -2.61(-2.45%) |
May 12, 2020 | 110.16 | 110.26 | 106.71 | 106.83 | 299,205 | -3.54(-3.21%) |
May 11, 2020 | 110.58 | 114.07 | 109.72 | 110.37 | 333,619 | -1.34(-1.20%) |
May 08, 2020 | 109.22 | 112.29 | 108.95 | 111.71 | 266,070 | +4.20(+3.91%) |
May 07, 2020 | 110.11 | 110.11 | 106.98 | 107.51 | 286,619 | -1.08(-0.99%) |
May 06, 2020 | 106.66 | 109.99 | 106.01 | 108.59 | 276,896 | +2.61(+2.47%) |
May 05, 2020 | 109.10 | 110.39 | 105.34 | 105.97 | 301,633 | -2.26(-2.09%) |
May 04, 2020 | 99.19 | 108.47 | 98.94 | 108.24 | 401,926 | +7.91(+7.89%) |
May 01, 2020 | 102.81 | 102.81 | 98.99 | 100.33 | 402,424 | -4.24(-4.05%) |
Apr 30, 2020 | 105.62 | 106.81 | 104.14 | 104.56 | 421,565 | -2.22(-2.08%) |
Apr 29, 2020 | 108.99 | 110.16 | 106.18 | 106.79 | 416,218 | -0.50(-0.47%) |
Apr 28, 2020 | 110.02 | 110.63 | 107.10 | 107.29 | 343,399 | -0.42(-0.39%) |
Apr 27, 2020 | 108.37 | 110.31 | 107.61 | 107.71 | 349,694 | +0.06(+0.05%) |
Apr 24, 2020 | 106.86 | 108.29 | 105.80 | 107.65 | 481,377 | +0.87(+0.82%) |
Apr 23, 2020 | 106.71 | 109.20 | 105.91 | 106.78 | 321,983 | +0.46(+0.43%) |
Apr 22, 2020 | 110.54 | 110.54 | 106.20 | 106.32 | 366,369 | -2.10(-1.93%) |
Apr 21, 2020 | 105.29 | 109.11 | 104.91 | 108.41 | 449,300 | +0.65(+0.60%) |
Apr 20, 2020 | 106.33 | 112.00 | 105.64 | 107.77 | 517,133 | +1.81(+1.71%) |
Apr 17, 2020 | 105.74 | 106.81 | 98.44 | 105.95 | 753,167 | +5.25(+5.21%) |
Apr 16, 2020 | 101.18 | 101.70 | 99.02 | 100.71 | 450,870 | +0.48(+0.48%) |
Apr 15, 2020 | 103.45 | 103.45 | 97.93 | 100.23 | 398,830 | -5.00(-4.75%) |
Apr 14, 2020 | 102.78 | 105.57 | 100.96 | 105.23 | 312,986 | +4.09(+4.05%) |
Apr 13, 2020 | 102.88 | 102.95 | 99.02 | 101.14 | 328,469 | -2.50(-2.41%) |
Apr 09, 2020 | 99.21 | 105.17 | 98.12 | 103.63 | 306,210 | +5.85(+5.99%) |
Apr 08, 2020 | 101.18 | 101.52 | 96.66 | 97.78 | 329,915 | -1.90(-1.91%) |
Apr 07, 2020 | 96.40 | 101.76 | 95.60 | 99.68 | 511,820 | +4.69(+4.94%) |
Apr 06, 2020 | 82.17 | 95.61 | 82.17 | 94.99 | 462,518 | +12.05(+14.53%) |
Apr 03, 2020 | 81.72 | 83.66 | 79.79 | 82.94 | 394,049 | +0.38(+0.46%) |
Apr 02, 2020 | 81.33 | 83.62 | 79.61 | 82.55 | 284,439 | +1.35(+1.66%) |
Apr 01, 2020 | 80.74 | 81.69 | 78.23 | 81.20 | 426,637 | -1.39(-1.68%) |
Mar 31, 2020 | 81.64 | 85.12 | 80.47 | 82.59 | 394,828 | -0.10(-0.12%) |
Mar 30, 2020 | 81.90 | 84.45 | 79.97 | 82.69 | 486,634 | +1.37(+1.69%) |
Mar 27, 2020 | 82.84 | 84.09 | 79.25 | 81.32 | 560,841 | -5.38(-6.20%) |
Mar 26, 2020 | 83.26 | 88.99 | 81.16 | 86.70 | 469,193 | +3.98(+4.82%) |
Mar 25, 2020 | 85.35 | 88.01 | 80.26 | 82.71 | 607,884 | -2.72(-3.19%) |
Mar 24, 2020 | 81.74 | 85.52 | 77.10 | 85.43 | 862,479 | +5.65(+7.08%) |
Mar 23, 2020 | 90.91 | 90.91 | 77.80 | 79.78 | 766,320 | -11.73(-12.82%) |
Mar 20, 2020 | 99.11 | 100.02 | 90.07 | 91.51 | 866,030 | -6.83(-6.95%) |
Mar 19, 2020 | 93.19 | 106.71 | 92.11 | 98.35 | 962,391 | +4.75(+5.07%) |
Mar 18, 2020 | 98.56 | 109.39 | 89.85 | 93.60 | 1,043,224 | -8.30(-8.15%) |
Mar 17, 2020 | 93.82 | 108.60 | 93.02 | 101.90 | 1,150,797 | +9.11(+9.82%) |
Mar 16, 2020 | 93.45 | 103.08 | 90.87 | 92.79 | 1,016,990 | -5.56(-5.65%) |
Mar 13, 2020 | 93.46 | 98.39 | 92.45 | 98.35 | 632,337 | +7.19(+7.88%) |
Mar 12, 2020 | 95.95 | 98.90 | 90.91 | 91.16 | 722,635 | -9.16(-9.13%) |
Mar 11, 2020 | 103.94 | 104.57 | 99.66 | 100.33 | 748,304 | -5.40(-5.11%) |
Mar 10, 2020 | 111.20 | 112.59 | 103.56 | 105.73 | 1,101,526 | -3.70(-3.38%) |
Mar 09, 2020 | 100.61 | 113.16 | 100.61 | 109.43 | 1,296,103 | +4.75(+4.54%) |
Mar 06, 2020 | 100.38 | 104.98 | 100.02 | 104.68 | 852,343 | +2.30(+2.25%) |
Mar 05, 2020 | 101.29 | 102.89 | 100.46 | 102.38 | 627,635 | -0.08(-0.08%) |
Mar 04, 2020 | 99.32 | 102.72 | 98.36 | 102.46 | 449,203 | +4.05(+4.12%) |
Mar 03, 2020 | 98.54 | 101.60 | 98.00 | 98.41 | 599,601 | -0.21(-0.21%) |