Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 108.93 | 111.76 | 107.19 | 111.14 | 906,817 | +2.62(+2.42%) |
May 28, 2020 | 110.28 | 111.46 | 107.65 | 108.51 | 710,236 | -0.72(-0.66%) |
May 27, 2020 | 108.13 | 109.91 | 104.00 | 109.23 | 1,041,400 | +0.79(+0.73%) |
May 26, 2020 | 113.67 | 113.67 | 108.00 | 108.44 | 1,038,264 | -2.03(-1.84%) |
May 22, 2020 | 111.35 | 111.35 | 108.97 | 110.47 | 600,558 | -0.02(-0.02%) |
May 21, 2020 | 112.01 | 112.42 | 109.81 | 110.49 | 573,787 | -1.28(-1.14%) |
May 20, 2020 | 112.26 | 112.98 | 110.51 | 111.76 | 439,057 | +1.52(+1.38%) |
May 19, 2020 | 111.00 | 113.00 | 110.10 | 110.24 | 590,162 | -0.50(-0.45%) |
May 18, 2020 | 118.47 | 119.37 | 110.60 | 110.74 | 804,977 | -5.00(-4.32%) |
May 15, 2020 | 110.52 | 115.88 | 110.52 | 115.75 | 725,541 | +4.65(+4.18%) |
May 14, 2020 | 107.08 | 112.08 | 106.43 | 111.10 | 517,017 | +1.60(+1.46%) |
May 13, 2020 | 111.25 | 113.18 | 108.19 | 109.50 | 729,809 | -2.08(-1.86%) |
May 12, 2020 | 116.01 | 116.19 | 111.34 | 111.57 | 502,032 | -3.69(-3.20%) |
May 11, 2020 | 113.77 | 115.91 | 113.06 | 115.26 | 581,352 | -0.98(-0.84%) |
May 08, 2020 | 113.28 | 116.97 | 112.15 | 116.24 | 602,094 | +4.15(+3.70%) |
May 07, 2020 | 113.10 | 115.15 | 110.57 | 112.09 | 708,488 | +0.02(+0.02%) |
May 06, 2020 | 110.56 | 115.57 | 107.95 | 112.07 | 1,218,820 | +1.86(+1.69%) |
May 05, 2020 | 111.51 | 112.91 | 109.90 | 110.22 | 865,412 | +0.70(+0.64%) |
May 04, 2020 | 106.23 | 109.69 | 105.28 | 109.51 | 488,239 | +1.80(+1.67%) |
May 01, 2020 | 103.98 | 107.90 | 103.79 | 107.71 | 562,481 | +0.84(+0.79%) |
Apr 30, 2020 | 105.79 | 107.75 | 104.71 | 106.87 | 712,565 | -0.77(-0.72%) |
Apr 29, 2020 | 106.61 | 110.00 | 105.74 | 107.64 | 828,418 | +2.33(+2.22%) |
Apr 28, 2020 | 104.41 | 105.83 | 102.51 | 105.31 | 547,490 | +2.30(+2.23%) |
Apr 27, 2020 | 105.87 | 106.62 | 102.73 | 103.02 | 646,969 | -0.87(-0.83%) |
Apr 24, 2020 | 100.00 | 104.35 | 98.93 | 103.88 | 600,448 | +4.18(+4.20%) |
Apr 23, 2020 | 103.76 | 104.23 | 99.62 | 99.70 | 684,839 | -2.77(-2.70%) |
Apr 22, 2020 | 98.29 | 103.50 | 98.29 | 102.47 | 570,433 | +4.53(+4.62%) |
Apr 21, 2020 | 100.02 | 101.45 | 95.99 | 97.94 | 496,388 | -1.71(-1.72%) |
Apr 20, 2020 | 96.49 | 100.94 | 94.79 | 99.65 | 630,339 | +2.01(+2.06%) |
Apr 17, 2020 | 95.72 | 98.31 | 92.71 | 97.64 | 588,048 | +3.97(+4.24%) |
Apr 16, 2020 | 92.92 | 94.32 | 91.25 | 93.67 | 650,765 | +1.38(+1.49%) |
Apr 15, 2020 | 88.46 | 93.99 | 87.61 | 92.29 | 487,004 | -0.56(-0.61%) |
Apr 14, 2020 | 92.47 | 93.51 | 90.22 | 92.85 | 464,933 | +1.90(+2.08%) |
Apr 13, 2020 | 90.96 | 91.24 | 86.88 | 90.96 | 409,765 | +0.04(+0.04%) |
Apr 09, 2020 | 88.84 | 92.52 | 87.97 | 90.92 | 1,001,186 | +3.05(+3.47%) |
Apr 08, 2020 | 85.38 | 89.98 | 84.11 | 87.87 | 1,145,599 | +3.75(+4.45%) |
Apr 07, 2020 | 83.31 | 88.58 | 80.23 | 84.12 | 1,943,310 | +6.96(+9.02%) |
Apr 06, 2020 | 74.59 | 77.84 | 73.37 | 77.16 | 643,998 | +6.40(+9.04%) |
Apr 03, 2020 | 72.70 | 73.26 | 67.44 | 70.76 | 874,227 | -1.73(-2.39%) |
Apr 02, 2020 | 71.21 | 75.03 | 70.31 | 72.50 | 864,641 | -0.20(-0.28%) |
Apr 01, 2020 | 68.49 | 73.25 | 66.78 | 72.70 | 843,663 | +0.06(+0.09%) |
Mar 31, 2020 | 72.87 | 75.48 | 71.06 | 72.63 | 617,182 | -0.75(-1.02%) |
Mar 30, 2020 | 69.92 | 75.66 | 68.99 | 73.38 | 1,050,194 | +2.70(+3.82%) |
Mar 27, 2020 | 65.76 | 73.70 | 62.46 | 70.68 | 977,374 | +2.01(+2.93%) |
Mar 26, 2020 | 68.42 | 70.65 | 65.35 | 68.67 | 975,363 | +1.21(+1.80%) |
Mar 25, 2020 | 65.94 | 70.04 | 64.20 | 67.46 | 1,459,965 | +1.59(+2.41%) |
Mar 24, 2020 | 61.53 | 71.09 | 60.63 | 65.87 | 1,325,378 | +8.68(+15.17%) |
Mar 23, 2020 | 51.95 | 59.85 | 51.91 | 57.19 | 1,036,512 | +5.72(+11.12%) |
Mar 20, 2020 | 53.84 | 60.16 | 49.49 | 51.47 | 1,311,615 | -0.73(-1.40%) |
Mar 19, 2020 | 42.73 | 53.04 | 40.34 | 52.20 | 1,948,838 | +6.89(+15.20%) |
Mar 18, 2020 | 54.59 | 56.08 | 40.38 | 45.31 | 1,903,384 | -12.22(-21.24%) |
Mar 17, 2020 | 53.00 | 59.40 | 48.80 | 57.53 | 1,923,624 | +5.10(+9.73%) |
Mar 16, 2020 | 56.33 | 56.48 | 50.52 | 52.43 | 1,292,149 | -9.61(-15.50%) |
Mar 13, 2020 | 65.34 | 66.41 | 58.04 | 62.04 | 971,120 | -0.16(-0.26%) |
Mar 12, 2020 | 60.80 | 63.34 | 58.25 | 62.21 | 1,177,713 | -3.02(-4.62%) |
Mar 11, 2020 | 67.58 | 67.61 | 63.79 | 65.22 | 761,289 | -4.17(-6.01%) |
Mar 10, 2020 | 70.44 | 71.72 | 66.20 | 69.40 | 647,953 | +0.89(+1.30%) |
Mar 09, 2020 | 67.60 | 69.84 | 67.48 | 68.50 | 827,701 | -3.75(-5.20%) |
Mar 06, 2020 | 70.31 | 73.73 | 69.66 | 72.26 | 630,953 | -0.21(-0.29%) |
Mar 05, 2020 | 74.80 | 75.20 | 71.58 | 72.47 | 594,539 | -3.77(-4.95%) |
Mar 04, 2020 | 75.33 | 76.52 | 74.25 | 76.24 | 369,677 | +1.75(+2.35%) |
Mar 03, 2020 | 77.12 | 77.66 | 73.09 | 74.49 | 549,318 | -2.68(-3.48%) |