Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.61 | 114.54 | 109.52 | 112.80 | 2,060,407 | -0.94(-0.82%) |
May 28, 2020 | 120.29 | 120.51 | 113.48 | 113.74 | 1,414,886 | -5.71(-4.78%) |
May 27, 2020 | 120.20 | 123.02 | 118.12 | 119.45 | 2,973,134 | +4.26(+3.70%) |
May 26, 2020 | 115.00 | 116.40 | 113.27 | 115.19 | 2,034,836 | +5.94(+5.44%) |
May 22, 2020 | 111.49 | 111.82 | 108.69 | 109.24 | 1,708,869 | -1.83(-1.64%) |
May 21, 2020 | 113.86 | 115.13 | 110.59 | 111.07 | 1,372,446 | -3.25(-2.84%) |
May 20, 2020 | 111.21 | 115.09 | 111.21 | 114.31 | 2,260,032 | +4.71(+4.30%) |
May 19, 2020 | 112.40 | 112.47 | 107.49 | 109.60 | 2,450,429 | +1.11(+1.02%) |
May 18, 2020 | 101.77 | 109.13 | 101.56 | 108.50 | 2,100,722 | +11.53(+11.89%) |
May 15, 2020 | 92.81 | 98.70 | 92.44 | 96.97 | 2,032,604 | +3.05(+3.25%) |
May 14, 2020 | 89.97 | 94.19 | 87.80 | 93.92 | 2,613,355 | +1.85(+2.01%) |
May 13, 2020 | 97.09 | 97.11 | 90.98 | 92.07 | 2,218,234 | -5.69(-5.82%) |
May 12, 2020 | 100.18 | 101.82 | 97.76 | 97.76 | 2,873,120 | -4.37(-4.28%) |
May 11, 2020 | 104.00 | 104.76 | 100.74 | 102.13 | 1,653,988 | -3.37(-3.20%) |
May 08, 2020 | 100.71 | 105.66 | 100.56 | 105.50 | 3,398,165 | +6.61(+6.68%) |
May 07, 2020 | 96.51 | 99.34 | 96.51 | 98.89 | 3,050,380 | +3.48(+3.65%) |
May 06, 2020 | 96.42 | 97.07 | 94.29 | 95.41 | 1,807,358 | -0.91(-0.94%) |
May 05, 2020 | 94.89 | 97.69 | 94.26 | 96.32 | 2,478,973 | +2.87(+3.07%) |
May 04, 2020 | 94.28 | 95.75 | 91.27 | 93.45 | 2,551,707 | -2.31(-2.41%) |
May 01, 2020 | 96.91 | 99.57 | 95.45 | 95.76 | 2,945,758 | -3.33(-3.36%) |
Apr 30, 2020 | 100.99 | 104.42 | 97.12 | 99.09 | 5,202,214 | -10.69(-9.74%) |
Apr 29, 2020 | 109.04 | 111.51 | 108.50 | 109.78 | 2,111,902 | +3.84(+3.62%) |
Apr 28, 2020 | 102.87 | 107.74 | 102.87 | 105.94 | 2,138,116 | +4.57(+4.51%) |
Apr 27, 2020 | 97.67 | 102.28 | 97.27 | 101.38 | 1,594,595 | +4.50(+4.64%) |
Apr 24, 2020 | 95.99 | 98.01 | 93.75 | 96.88 | 2,461,212 | +1.72(+1.80%) |
Apr 23, 2020 | 96.74 | 98.60 | 94.77 | 95.16 | 1,709,205 | -1.38(-1.43%) |
Apr 22, 2020 | 98.02 | 98.50 | 94.47 | 96.55 | 1,368,935 | +0.93(+0.97%) |
Apr 21, 2020 | 94.72 | 96.49 | 94.04 | 95.62 | 1,612,134 | -3.72(-3.75%) |
Apr 20, 2020 | 97.91 | 101.12 | 95.87 | 99.34 | 1,968,276 | -1.85(-1.83%) |
Apr 17, 2020 | 100.09 | 102.33 | 99.59 | 101.19 | 2,337,434 | +5.24(+5.46%) |
Apr 16, 2020 | 96.47 | 96.47 | 93.72 | 95.95 | 2,087,597 | -0.43(-0.45%) |
Apr 15, 2020 | 99.27 | 100.50 | 95.23 | 96.38 | 1,994,151 | -7.50(-7.22%) |
Apr 14, 2020 | 104.94 | 106.26 | 103.15 | 103.88 | 1,235,063 | +1.33(+1.30%) |
Apr 13, 2020 | 107.89 | 108.26 | 99.49 | 102.55 | 1,633,227 | -4.78(-4.46%) |
Apr 09, 2020 | 104.99 | 108.37 | 103.89 | 107.34 | 3,186,753 | +4.49(+4.36%) |
Apr 08, 2020 | 98.13 | 104.07 | 96.77 | 102.85 | 1,954,233 | +6.28(+6.50%) |
Apr 07, 2020 | 101.19 | 103.11 | 96.41 | 96.57 | 2,010,137 | +0.64(+0.67%) |
Apr 06, 2020 | 91.93 | 96.93 | 89.59 | 95.93 | 2,247,937 | +10.27(+11.99%) |
Apr 03, 2020 | 85.14 | 87.11 | 84.04 | 85.67 | 3,237,242 | -0.38(-0.44%) |
Apr 02, 2020 | 83.26 | 86.19 | 83.26 | 86.04 | 2,270,982 | +3.20(+3.86%) |
Apr 01, 2020 | 84.67 | 85.73 | 79.61 | 82.84 | 2,121,785 | -7.08(-7.87%) |
Mar 31, 2020 | 89.13 | 92.23 | 88.29 | 89.92 | 2,337,985 | -0.34(-0.38%) |
Mar 30, 2020 | 85.52 | 91.11 | 84.57 | 90.26 | 1,461,320 | +3.34(+3.85%) |
Mar 27, 2020 | 91.56 | 92.75 | 85.45 | 86.92 | 2,017,257 | -9.51(-9.87%) |
Mar 26, 2020 | 90.21 | 97.31 | 88.62 | 96.43 | 2,443,952 | +8.07(+9.14%) |
Mar 25, 2020 | 81.75 | 94.80 | 81.56 | 88.35 | 4,648,136 | +7.18(+8.85%) |
Mar 24, 2020 | 69.03 | 82.86 | 68.40 | 81.17 | 2,627,702 | +16.40(+25.32%) |
Mar 23, 2020 | 70.64 | 71.45 | 62.94 | 64.77 | 3,490,353 | -6.67(-9.34%) |
Mar 20, 2020 | 76.54 | 80.54 | 70.89 | 71.44 | 3,567,094 | -3.88(-5.16%) |
Mar 19, 2020 | 69.20 | 77.08 | 62.94 | 75.33 | 2,363,044 | +4.89(+6.94%) |
Mar 18, 2020 | 75.61 | 78.89 | 65.09 | 70.43 | 4,877,946 | -11.31(-13.84%) |
Mar 17, 2020 | 79.15 | 82.02 | 70.69 | 81.75 | 4,098,197 | +3.84(+4.93%) |
Mar 16, 2020 | 89.50 | 89.66 | 74.54 | 77.91 | 3,527,341 | -20.19(-20.58%) |
Mar 13, 2020 | 99.51 | 100.27 | 89.58 | 98.09 | 2,690,640 | +3.91(+4.15%) |
Mar 12, 2020 | 98.25 | 104.38 | 94.11 | 94.18 | 3,087,298 | -15.68(-14.27%) |
Mar 11, 2020 | 114.31 | 114.31 | 109.16 | 109.86 | 2,039,670 | -7.56(-6.44%) |
Mar 10, 2020 | 111.69 | 117.81 | 110.85 | 117.42 | 3,511,879 | +9.50(+8.81%) |
Mar 09, 2020 | 107.61 | 110.45 | 106.17 | 107.92 | 2,885,986 | -7.36(-6.39%) |
Mar 06, 2020 | 111.69 | 116.79 | 110.44 | 115.28 | 2,766,931 | +0.52(+0.45%) |
Mar 05, 2020 | 121.07 | 122.09 | 113.86 | 114.76 | 2,743,703 | -9.06(-7.32%) |
Mar 04, 2020 | 122.73 | 124.11 | 120.22 | 123.83 | 2,598,517 | +3.02(+2.50%) |
Mar 03, 2020 | 127.19 | 130.01 | 119.26 | 120.81 | 2,518,531 | -7.26(-5.67%) |