Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 113.84 | 115.07 | 112.30 | 113.12 | 2,682,413 | -1.64(-1.43%) |
May 28, 2020 | 115.84 | 115.84 | 113.27 | 114.76 | 3,247,682 | +0.69(+0.60%) |
May 27, 2020 | 113.57 | 114.65 | 111.17 | 114.08 | 4,106,344 | +4.31(+3.93%) |
May 26, 2020 | 112.40 | 113.81 | 109.58 | 109.76 | 4,398,147 | +1.22(+1.13%) |
May 22, 2020 | 104.94 | 108.88 | 104.08 | 108.54 | 5,170,145 | +3.64(+3.47%) |
May 21, 2020 | 96.83 | 105.27 | 96.35 | 104.90 | 5,983,126 | +7.86(+8.10%) |
May 20, 2020 | 95.81 | 98.68 | 95.52 | 97.04 | 2,724,934 | +2.39(+2.53%) |
May 19, 2020 | 97.02 | 97.68 | 94.63 | 94.65 | 2,831,652 | -3.07(-3.14%) |
May 18, 2020 | 96.39 | 98.66 | 95.83 | 97.72 | 3,436,456 | +5.43(+5.88%) |
May 15, 2020 | 90.56 | 92.67 | 89.70 | 92.29 | 5,937,334 | +0.59(+0.65%) |
May 14, 2020 | 89.90 | 92.23 | 86.36 | 91.70 | 4,053,209 | +0.32(+0.35%) |
May 13, 2020 | 93.29 | 93.48 | 90.75 | 91.39 | 3,512,815 | -2.86(-3.03%) |
May 12, 2020 | 94.75 | 95.64 | 94.17 | 94.24 | 3,894,390 | -0.22(-0.24%) |
May 11, 2020 | 93.80 | 95.04 | 92.67 | 94.46 | 4,215,509 | -0.11(-0.12%) |
May 08, 2020 | 93.51 | 94.85 | 92.19 | 94.58 | 5,204,316 | +2.75(+2.99%) |
May 07, 2020 | 89.06 | 92.30 | 89.06 | 91.83 | 4,898,047 | +3.47(+3.93%) |
May 06, 2020 | 93.54 | 93.69 | 88.18 | 88.36 | 3,411,523 | -4.55(-4.90%) |
May 05, 2020 | 93.14 | 94.90 | 92.86 | 92.92 | 2,977,632 | +0.76(+0.83%) |
May 04, 2020 | 93.51 | 93.71 | 91.47 | 92.16 | 3,711,207 | -2.09(-2.21%) |
May 01, 2020 | 97.93 | 98.37 | 93.67 | 94.24 | 2,608,680 | -5.96(-5.94%) |
Apr 30, 2020 | 102.42 | 103.42 | 100.09 | 100.20 | 3,274,931 | -3.77(-3.62%) |
Apr 29, 2020 | 104.12 | 105.22 | 102.16 | 103.96 | 2,759,778 | +1.54(+1.50%) |
Apr 28, 2020 | 100.43 | 103.55 | 99.92 | 102.42 | 3,329,944 | +3.60(+3.64%) |
Apr 27, 2020 | 93.51 | 99.11 | 93.46 | 98.82 | 5,445,605 | +2.33(+2.41%) |
Apr 24, 2020 | 97.25 | 97.61 | 94.72 | 96.50 | 4,198,573 | -0.06(-0.06%) |
Apr 23, 2020 | 99.57 | 100.50 | 96.52 | 96.55 | 3,668,729 | -1.99(-2.01%) |
Apr 22, 2020 | 106.05 | 106.17 | 98.45 | 98.54 | 5,244,663 | -5.72(-5.49%) |
Apr 21, 2020 | 102.14 | 106.15 | 101.46 | 104.26 | 3,339,248 | -2.09(-1.96%) |
Apr 20, 2020 | 108.48 | 108.64 | 105.20 | 106.35 | 3,366,675 | -3.85(-3.49%) |
Apr 17, 2020 | 107.15 | 111.32 | 105.80 | 110.20 | 3,818,482 | +6.34(+6.11%) |
Apr 16, 2020 | 107.79 | 109.00 | 103.03 | 103.85 | 2,839,285 | -4.22(-3.91%) |
Apr 15, 2020 | 111.32 | 111.64 | 107.86 | 108.07 | 3,147,003 | -5.57(-4.90%) |
Apr 14, 2020 | 113.24 | 115.78 | 111.56 | 113.64 | 2,403,381 | +2.68(+2.42%) |
Apr 13, 2020 | 112.47 | 114.07 | 109.98 | 110.96 | 3,665,246 | -2.47(-2.17%) |
Apr 09, 2020 | 108.28 | 114.47 | 107.71 | 113.43 | 2,931,207 | +7.11(+6.68%) |
Apr 08, 2020 | 104.52 | 107.19 | 103.05 | 106.32 | 2,559,669 | +2.39(+2.30%) |
Apr 07, 2020 | 108.86 | 110.39 | 103.69 | 103.93 | 2,582,934 | +1.18(+1.15%) |
Apr 06, 2020 | 99.54 | 103.39 | 99.20 | 102.75 | 3,239,618 | +7.37(+7.72%) |
Apr 03, 2020 | 97.20 | 98.93 | 93.99 | 95.38 | 2,013,750 | -2.88(-2.94%) |
Apr 02, 2020 | 96.18 | 100.54 | 95.94 | 98.27 | 2,432,525 | +1.63(+1.69%) |
Apr 01, 2020 | 98.29 | 100.18 | 95.19 | 96.64 | 2,493,539 | -6.98(-6.73%) |
Mar 31, 2020 | 104.47 | 105.73 | 102.38 | 103.61 | 3,315,235 | -2.18(-2.06%) |
Mar 30, 2020 | 100.78 | 106.41 | 97.99 | 105.79 | 3,010,452 | +5.22(+5.19%) |
Mar 27, 2020 | 97.23 | 105.27 | 96.55 | 100.57 | 4,004,431 | -0.75(-0.74%) |
Mar 26, 2020 | 95.38 | 102.37 | 93.23 | 101.32 | 4,391,487 | +6.88(+7.29%) |
Mar 25, 2020 | 94.33 | 100.51 | 90.01 | 94.44 | 4,493,039 | -0.71(-0.74%) |
Mar 24, 2020 | 91.63 | 95.49 | 89.40 | 95.14 | 3,799,855 | +7.76(+8.87%) |
Mar 23, 2020 | 90.27 | 94.21 | 85.38 | 87.39 | 4,269,910 | -6.83(-7.25%) |
Mar 20, 2020 | 91.84 | 96.46 | 86.37 | 94.21 | 5,227,708 | +2.81(+3.08%) |
Mar 19, 2020 | 90.41 | 93.59 | 87.05 | 91.40 | 3,881,680 | -0.49(-0.54%) |
Mar 18, 2020 | 94.82 | 99.72 | 80.42 | 91.90 | 4,721,076 | -9.46(-9.33%) |
Mar 17, 2020 | 95.41 | 101.59 | 90.03 | 101.35 | 4,902,087 | +7.97(+8.54%) |
Mar 16, 2020 | 99.21 | 105.22 | 92.71 | 93.38 | 4,466,915 | -18.82(-16.77%) |
Mar 13, 2020 | 112.98 | 113.63 | 104.08 | 112.20 | 5,734,866 | +4.71(+4.39%) |
Mar 12, 2020 | 114.17 | 116.49 | 107.31 | 107.48 | 3,627,601 | -13.40(-11.08%) |
Mar 11, 2020 | 124.34 | 125.81 | 119.39 | 120.88 | 2,893,671 | -7.19(-5.61%) |
Mar 10, 2020 | 128.04 | 128.27 | 123.26 | 128.07 | 2,826,331 | +3.80(+3.06%) |
Mar 09, 2020 | 124.89 | 130.74 | 121.50 | 124.27 | 3,526,214 | -9.07(-6.80%) |
Mar 06, 2020 | 128.78 | 133.92 | 128.22 | 133.34 | 3,789,393 | -0.06(-0.05%) |
Mar 05, 2020 | 136.43 | 136.43 | 131.78 | 133.40 | 2,790,756 | -6.49(-4.64%) |
Mar 04, 2020 | 136.17 | 140.19 | 135.01 | 139.89 | 2,332,925 | +5.30(+3.94%) |
Mar 03, 2020 | 140.06 | 141.38 | 133.72 | 134.59 | 3,082,724 | -5.18(-3.71%) |