Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.21 | 115.44 | 112.67 | 113.48 | 2,673,801 | -1.65(-1.43%) |
May 28, 2020 | 116.21 | 116.21 | 113.63 | 115.13 | 3,237,256 | +0.69(+0.60%) |
May 27, 2020 | 113.93 | 115.02 | 111.53 | 114.44 | 4,093,162 | +4.33(+3.93%) |
May 26, 2020 | 112.76 | 114.17 | 109.93 | 110.12 | 4,384,028 | +1.23(+1.13%) |
May 22, 2020 | 105.28 | 109.23 | 104.42 | 108.89 | 5,153,547 | +3.65(+3.47%) |
May 21, 2020 | 97.14 | 105.61 | 96.66 | 105.24 | 5,963,919 | +7.88(+8.10%) |
May 20, 2020 | 96.12 | 99.00 | 95.83 | 97.36 | 2,716,186 | +2.40(+2.53%) |
May 19, 2020 | 97.33 | 98.00 | 94.94 | 94.96 | 2,822,561 | -3.08(-3.14%) |
May 18, 2020 | 96.70 | 98.98 | 96.14 | 98.04 | 3,425,424 | +5.44(+5.88%) |
May 15, 2020 | 90.85 | 92.96 | 89.99 | 92.59 | 5,918,274 | +0.60(+0.65%) |
May 14, 2020 | 90.19 | 92.53 | 86.64 | 92.00 | 4,040,197 | +0.32(+0.35%) |
May 13, 2020 | 93.59 | 93.78 | 91.05 | 91.68 | 3,501,538 | -2.87(-3.03%) |
May 12, 2020 | 95.06 | 95.95 | 94.47 | 94.55 | 3,881,888 | -0.22(-0.24%) |
May 11, 2020 | 94.10 | 95.35 | 92.96 | 94.77 | 4,201,976 | -0.11(-0.12%) |
May 08, 2020 | 93.81 | 95.15 | 92.49 | 94.88 | 5,187,609 | +2.75(+2.99%) |
May 07, 2020 | 89.34 | 92.60 | 89.34 | 92.13 | 4,882,323 | +3.48(+3.93%) |
May 06, 2020 | 93.84 | 94.00 | 88.46 | 88.65 | 3,400,571 | -4.57(-4.90%) |
May 05, 2020 | 93.44 | 95.21 | 93.16 | 93.21 | 2,968,073 | +0.76(+0.83%) |
May 04, 2020 | 93.81 | 94.02 | 91.76 | 92.45 | 3,699,293 | -2.09(-2.21%) |
May 01, 2020 | 98.25 | 98.69 | 93.97 | 94.55 | 2,600,305 | -5.98(-5.94%) |
Apr 30, 2020 | 102.75 | 103.75 | 100.41 | 100.52 | 3,264,418 | -3.78(-3.62%) |
Apr 29, 2020 | 104.46 | 105.56 | 102.48 | 104.30 | 2,750,919 | +1.55(+1.50%) |
Apr 28, 2020 | 100.75 | 103.88 | 100.24 | 102.75 | 3,319,254 | +3.61(+3.64%) |
Apr 27, 2020 | 93.81 | 99.43 | 93.76 | 99.14 | 5,428,123 | +2.34(+2.41%) |
Apr 24, 2020 | 97.56 | 97.92 | 95.03 | 96.81 | 4,185,095 | -0.06(-0.06%) |
Apr 23, 2020 | 99.89 | 100.83 | 96.84 | 96.86 | 3,656,951 | -1.99(-2.01%) |
Apr 22, 2020 | 106.39 | 106.51 | 98.77 | 98.85 | 5,227,826 | -5.74(-5.49%) |
Apr 21, 2020 | 102.47 | 106.50 | 101.79 | 104.60 | 3,328,528 | -2.09(-1.96%) |
Apr 20, 2020 | 108.83 | 108.99 | 105.54 | 106.69 | 3,355,867 | -3.86(-3.49%) |
Apr 17, 2020 | 107.49 | 111.68 | 106.14 | 110.55 | 3,806,224 | +6.37(+6.11%) |
Apr 16, 2020 | 108.13 | 109.35 | 103.36 | 104.19 | 2,830,170 | -4.23(-3.91%) |
Apr 15, 2020 | 111.68 | 112.00 | 108.21 | 108.42 | 3,136,901 | -5.58(-4.90%) |
Apr 14, 2020 | 113.61 | 116.15 | 111.92 | 114.01 | 2,395,665 | +2.69(+2.42%) |
Apr 13, 2020 | 112.83 | 114.43 | 110.34 | 111.32 | 3,653,479 | -2.48(-2.18%) |
Apr 09, 2020 | 108.63 | 114.83 | 108.05 | 113.79 | 2,921,797 | +7.13(+6.68%) |
Apr 08, 2020 | 104.86 | 107.54 | 103.38 | 106.66 | 2,551,452 | +2.40(+2.30%) |
Apr 07, 2020 | 109.21 | 110.75 | 104.03 | 104.26 | 2,574,642 | +1.18(+1.15%) |
Apr 06, 2020 | 99.86 | 103.72 | 99.52 | 103.08 | 3,229,218 | +7.39(+7.72%) |
Apr 03, 2020 | 97.51 | 99.25 | 94.29 | 95.69 | 2,007,285 | -2.89(-2.94%) |
Apr 02, 2020 | 96.49 | 100.86 | 96.25 | 98.58 | 2,424,716 | +1.64(+1.69%) |
Apr 01, 2020 | 98.60 | 100.50 | 95.50 | 96.95 | 2,485,534 | -7.00(-6.73%) |
Mar 31, 2020 | 104.81 | 106.07 | 102.71 | 103.94 | 3,304,592 | -2.19(-2.06%) |
Mar 30, 2020 | 101.11 | 106.76 | 98.31 | 106.13 | 3,000,788 | +5.24(+5.19%) |
Mar 27, 2020 | 97.54 | 105.61 | 96.86 | 100.89 | 3,991,576 | -0.75(-0.74%) |
Mar 26, 2020 | 95.69 | 102.70 | 93.53 | 101.65 | 4,377,389 | +6.91(+7.29%) |
Mar 25, 2020 | 94.64 | 100.83 | 90.30 | 94.74 | 4,478,615 | -0.71(-0.74%) |
Mar 24, 2020 | 91.92 | 95.79 | 89.69 | 95.45 | 3,787,656 | +7.78(+8.87%) |
Mar 23, 2020 | 90.56 | 94.51 | 85.66 | 87.67 | 4,256,202 | -6.85(-7.25%) |
Mar 20, 2020 | 92.14 | 96.77 | 86.64 | 94.52 | 5,210,926 | +2.82(+3.08%) |
Mar 19, 2020 | 90.70 | 93.89 | 87.33 | 91.70 | 3,869,219 | -0.49(-0.54%) |
Mar 18, 2020 | 95.13 | 100.04 | 80.68 | 92.19 | 4,705,920 | -9.49(-9.33%) |
Mar 17, 2020 | 95.72 | 101.92 | 90.32 | 101.68 | 4,886,350 | +8.00(+8.54%) |
Mar 16, 2020 | 99.53 | 105.56 | 93.00 | 93.68 | 4,452,575 | -18.88(-16.77%) |
Mar 13, 2020 | 113.34 | 114.00 | 104.42 | 112.56 | 5,716,456 | +4.73(+4.39%) |
Mar 12, 2020 | 114.53 | 116.87 | 107.65 | 107.83 | 3,615,956 | -13.44(-11.08%) |
Mar 11, 2020 | 124.74 | 126.22 | 119.77 | 121.27 | 2,884,381 | -7.21(-5.61%) |
Mar 10, 2020 | 128.45 | 128.69 | 123.66 | 128.48 | 2,817,257 | +3.81(+3.06%) |
Mar 09, 2020 | 125.30 | 131.16 | 121.89 | 124.67 | 3,514,894 | -9.10(-6.80%) |
Mar 06, 2020 | 129.19 | 134.35 | 128.63 | 133.76 | 3,777,228 | -0.07(-0.05%) |
Mar 05, 2020 | 136.87 | 136.87 | 132.20 | 133.83 | 2,781,796 | -6.51(-4.64%) |
Mar 04, 2020 | 136.61 | 140.65 | 135.45 | 140.34 | 2,325,436 | +5.32(+3.94%) |
Mar 03, 2020 | 140.51 | 141.84 | 134.15 | 135.02 | 3,072,828 | -5.20(-3.71%) |