Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.85 | 100.36 | 96.83 | 100.15 | 1,658,677 | +2.17(+2.22%) |
May 28, 2020 | 97.47 | 98.02 | 95.76 | 97.98 | 1,056,504 | +1.19(+1.23%) |
May 27, 2020 | 94.39 | 96.81 | 93.76 | 96.79 | 1,358,257 | +2.40(+2.54%) |
May 26, 2020 | 95.68 | 96.34 | 94.16 | 94.39 | 1,219,539 | -1.04(-1.09%) |
May 22, 2020 | 94.55 | 95.82 | 93.75 | 95.43 | 725,195 | +0.58(+0.61%) |
May 21, 2020 | 96.51 | 96.79 | 94.25 | 94.85 | 1,826,241 | -2.03(-2.10%) |
May 20, 2020 | 97.46 | 97.71 | 95.55 | 96.88 | 950,483 | -0.29(-0.30%) |
May 19, 2020 | 100.12 | 100.19 | 96.61 | 97.17 | 1,683,945 | -3.04(-3.03%) |
May 18, 2020 | 101.60 | 102.10 | 97.98 | 100.21 | 1,857,725 | -0.64(-0.64%) |
May 15, 2020 | 100.16 | 102.30 | 100.16 | 100.86 | 2,187,302 | +0.58(+0.58%) |
May 14, 2020 | 103.32 | 103.97 | 99.48 | 100.28 | 1,250,975 | -2.85(-2.76%) |
May 13, 2020 | 102.69 | 104.91 | 102.05 | 103.12 | 877,074 | +0.18(+0.18%) |
May 12, 2020 | 102.62 | 104.56 | 102.44 | 102.94 | 1,036,806 | +0.94(+0.92%) |
May 11, 2020 | 101.39 | 102.69 | 100.66 | 102.00 | 997,009 | +0.72(+0.71%) |
May 08, 2020 | 100.40 | 102.15 | 100.17 | 101.28 | 994,580 | +2.22(+2.25%) |
May 07, 2020 | 100.60 | 101.03 | 98.90 | 99.06 | 1,274,092 | -0.54(-0.54%) |
May 06, 2020 | 101.65 | 102.32 | 99.51 | 99.60 | 1,160,972 | -1.63(-1.61%) |
May 05, 2020 | 100.23 | 102.02 | 99.89 | 101.23 | 991,118 | +0.90(+0.90%) |
May 04, 2020 | 100.86 | 101.60 | 99.82 | 100.33 | 866,656 | -0.45(-0.45%) |
May 01, 2020 | 100.34 | 102.72 | 98.81 | 100.79 | 1,213,140 | +0.52(+0.52%) |
Apr 30, 2020 | 99.37 | 101.51 | 98.25 | 100.26 | 3,204,382 | +0.63(+0.63%) |
Apr 29, 2020 | 103.18 | 103.42 | 99.56 | 99.63 | 1,305,281 | -3.88(-3.75%) |
Apr 28, 2020 | 105.77 | 106.66 | 103.32 | 103.52 | 1,487,662 | -1.93(-1.83%) |
Apr 27, 2020 | 103.53 | 105.82 | 102.46 | 105.44 | 783,699 | +2.66(+2.59%) |
Apr 24, 2020 | 102.19 | 103.05 | 100.54 | 102.78 | 1,276,634 | +0.86(+0.85%) |
Apr 23, 2020 | 103.26 | 103.92 | 101.86 | 101.92 | 754,337 | -1.53(-1.48%) |
Apr 22, 2020 | 102.96 | 104.39 | 102.51 | 103.45 | 748,106 | +1.05(+1.02%) |
Apr 21, 2020 | 108.27 | 109.61 | 102.07 | 102.40 | 1,190,206 | -3.72(-3.50%) |
Apr 20, 2020 | 105.93 | 107.83 | 105.19 | 106.12 | 926,103 | +0.04(+0.03%) |
Apr 17, 2020 | 106.75 | 106.89 | 104.70 | 106.08 | 1,308,954 | +0.38(+0.36%) |
Apr 16, 2020 | 102.09 | 106.58 | 101.69 | 105.70 | 1,305,465 | +5.01(+4.97%) |
Apr 15, 2020 | 98.59 | 100.86 | 97.74 | 100.69 | 1,042,826 | +2.06(+2.09%) |
Apr 14, 2020 | 98.17 | 99.57 | 96.97 | 98.63 | 1,507,901 | +2.43(+2.52%) |
Apr 13, 2020 | 98.25 | 98.37 | 95.29 | 96.20 | 1,433,180 | -2.17(-2.21%) |
Apr 09, 2020 | 98.88 | 100.91 | 98.11 | 98.38 | 1,357,434 | -1.20(-1.21%) |
Apr 08, 2020 | 99.18 | 100.59 | 96.15 | 99.58 | 1,096,075 | +0.22(+0.22%) |
Apr 07, 2020 | 100.52 | 101.94 | 98.49 | 99.36 | 1,556,963 | -1.14(-1.14%) |
Apr 06, 2020 | 99.47 | 101.37 | 97.02 | 100.51 | 1,382,084 | +2.50(+2.55%) |
Apr 03, 2020 | 94.77 | 99.61 | 94.72 | 98.01 | 1,589,288 | +1.81(+1.88%) |
Apr 02, 2020 | 94.36 | 97.19 | 93.63 | 96.20 | 1,395,973 | +0.58(+0.60%) |
Apr 01, 2020 | 94.84 | 99.27 | 94.28 | 95.63 | 1,824,610 | -1.22(-1.26%) |
Mar 31, 2020 | 96.48 | 98.35 | 93.85 | 96.85 | 1,606,115 | +0.32(+0.33%) |
Mar 30, 2020 | 91.00 | 96.92 | 91.00 | 96.53 | 1,531,761 | +6.63(+7.38%) |
Mar 27, 2020 | 88.48 | 92.30 | 87.39 | 89.90 | 1,230,217 | -0.38(-0.43%) |
Mar 26, 2020 | 91.64 | 92.87 | 88.40 | 90.28 | 1,687,148 | -1.50(-1.64%) |
Mar 25, 2020 | 91.98 | 93.00 | 87.85 | 91.78 | 2,005,237 | -0.47(-0.51%) |
Mar 24, 2020 | 84.50 | 92.78 | 84.50 | 92.25 | 2,202,419 | +8.67(+10.38%) |
Mar 23, 2020 | 90.45 | 90.45 | 81.50 | 83.58 | 2,667,483 | -7.31(-8.04%) |
Mar 20, 2020 | 93.49 | 97.66 | 88.89 | 90.89 | 2,452,641 | -4.23(-4.45%) |
Mar 19, 2020 | 103.83 | 104.08 | 94.77 | 95.12 | 1,698,556 | -8.59(-8.28%) |
Mar 18, 2020 | 100.29 | 105.08 | 98.92 | 103.71 | 1,966,659 | +1.53(+1.49%) |
Mar 17, 2020 | 95.75 | 105.92 | 95.73 | 102.18 | 2,864,533 | +8.09(+8.60%) |
Mar 16, 2020 | 83.93 | 96.37 | 80.17 | 94.09 | 2,206,601 | +4.18(+4.65%) |
Mar 13, 2020 | 89.15 | 91.13 | 85.74 | 89.91 | 2,241,645 | +3.30(+3.81%) |
Mar 12, 2020 | 87.55 | 90.79 | 86.41 | 86.62 | 2,042,213 | -5.51(-5.99%) |
Mar 11, 2020 | 94.75 | 95.44 | 90.95 | 92.13 | 1,436,148 | -4.80(-4.95%) |
Mar 10, 2020 | 96.09 | 97.05 | 92.38 | 96.93 | 1,141,466 | +2.42(+2.56%) |
Mar 09, 2020 | 91.10 | 95.53 | 90.74 | 94.51 | 1,196,640 | -1.46(-1.52%) |
Mar 06, 2020 | 94.54 | 96.41 | 93.24 | 95.97 | 914,927 | -0.66(-0.69%) |
Mar 05, 2020 | 95.97 | 97.26 | 95.70 | 96.63 | 1,102,447 | -0.83(-0.85%) |
Mar 04, 2020 | 94.25 | 97.55 | 93.46 | 97.46 | 1,489,788 | +4.76(+5.13%) |
Mar 03, 2020 | 93.03 | 95.18 | 92.06 | 92.71 | 1,061,448 | -0.43(-0.46%) |