Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 96.97 | 98.12 | 95.85 | 97.94 | 10,113,883 | +0.29(+0.30%) |
May 28, 2020 | 99.48 | 99.56 | 97.40 | 97.65 | 4,994,437 | -0.79(-0.80%) |
May 27, 2020 | 97.18 | 98.66 | 96.81 | 98.44 | 7,303,202 | +2.96(+3.10%) |
May 26, 2020 | 95.11 | 96.15 | 94.89 | 95.47 | 6,974,742 | +2.64(+2.85%) |
May 22, 2020 | 93.60 | 93.67 | 92.20 | 92.83 | 5,331,775 | -0.57(-0.61%) |
May 21, 2020 | 94.87 | 95.44 | 93.29 | 93.40 | 5,101,991 | -1.77(-1.86%) |
May 20, 2020 | 94.82 | 96.03 | 94.56 | 95.18 | 4,898,289 | +0.85(+0.91%) |
May 19, 2020 | 95.03 | 95.79 | 94.20 | 94.32 | 4,133,275 | -1.00(-1.04%) |
May 18, 2020 | 94.00 | 95.94 | 93.90 | 95.32 | 5,365,684 | +3.59(+3.92%) |
May 15, 2020 | 90.90 | 92.05 | 90.37 | 91.73 | 6,104,115 | +0.02(+0.03%) |
May 14, 2020 | 89.84 | 91.81 | 87.67 | 91.70 | 6,704,175 | +0.96(+1.05%) |
May 13, 2020 | 94.05 | 94.09 | 90.06 | 90.75 | 7,495,166 | -3.55(-3.77%) |
May 12, 2020 | 96.45 | 97.48 | 94.30 | 94.30 | 6,096,696 | -1.83(-1.90%) |
May 11, 2020 | 95.51 | 96.80 | 94.62 | 96.12 | 4,507,137 | -0.31(-0.33%) |
May 08, 2020 | 96.19 | 96.63 | 94.92 | 96.44 | 6,381,627 | +1.38(+1.45%) |
May 07, 2020 | 96.43 | 96.65 | 94.76 | 95.06 | 5,629,694 | -0.30(-0.31%) |
May 06, 2020 | 95.41 | 96.04 | 94.77 | 95.36 | 4,990,007 | +0.46(+0.48%) |
May 05, 2020 | 95.53 | 96.25 | 94.81 | 94.90 | 5,035,320 | +0.70(+0.74%) |
May 04, 2020 | 93.54 | 94.43 | 92.43 | 94.20 | 5,189,777 | -0.15(-0.16%) |
May 01, 2020 | 95.37 | 95.59 | 93.98 | 94.35 | 6,362,134 | -2.86(-2.94%) |
Apr 30, 2020 | 97.95 | 98.53 | 96.94 | 97.21 | 8,569,576 | -2.42(-2.43%) |
Apr 29, 2020 | 99.78 | 100.11 | 98.73 | 99.63 | 6,789,502 | +1.87(+1.92%) |
Apr 28, 2020 | 99.12 | 99.25 | 97.07 | 97.76 | 6,171,239 | +0.27(+0.28%) |
Apr 27, 2020 | 97.21 | 98.31 | 97.14 | 97.49 | 6,359,648 | +0.93(+0.96%) |
Apr 24, 2020 | 94.77 | 96.77 | 93.49 | 96.56 | 6,441,959 | +2.61(+2.78%) |
Apr 23, 2020 | 92.57 | 95.25 | 92.22 | 93.95 | 8,888,021 | +1.58(+1.71%) |
Apr 22, 2020 | 92.80 | 93.16 | 91.01 | 92.37 | 9,154,448 | +1.97(+2.18%) |
Apr 21, 2020 | 88.26 | 90.69 | 86.76 | 90.39 | 18,531,370 | -2.83(-3.03%) |
Apr 20, 2020 | 92.24 | 95.12 | 91.46 | 93.22 | 10,506,173 | +0.22(+0.24%) |
Apr 17, 2020 | 92.36 | 93.20 | 91.29 | 93.00 | 6,414,318 | +3.40(+3.79%) |
Apr 16, 2020 | 92.14 | 92.71 | 88.58 | 89.60 | 8,332,087 | -2.29(-2.49%) |
Apr 15, 2020 | 92.22 | 93.05 | 90.39 | 91.89 | 7,278,666 | -4.04(-4.21%) |
Apr 14, 2020 | 95.58 | 96.91 | 94.93 | 95.93 | 6,571,589 | +2.14(+2.28%) |
Apr 13, 2020 | 94.16 | 94.30 | 91.39 | 93.79 | 6,612,507 | -0.27(-0.29%) |
Apr 09, 2020 | 93.27 | 95.16 | 93.03 | 94.06 | 7,203,400 | +1.71(+1.85%) |
Apr 08, 2020 | 90.05 | 92.87 | 89.09 | 92.35 | 6,660,796 | +3.37(+3.78%) |
Apr 07, 2020 | 91.97 | 92.57 | 88.93 | 88.99 | 7,225,457 | +0.09(+0.10%) |
Apr 06, 2020 | 85.43 | 89.52 | 85.26 | 88.89 | 9,078,185 | +6.57(+7.97%) |
Apr 03, 2020 | 84.32 | 85.22 | 81.23 | 82.33 | 5,862,515 | -2.83(-3.33%) |
Apr 02, 2020 | 81.58 | 85.41 | 81.40 | 85.16 | 8,173,440 | +3.76(+4.62%) |
Apr 01, 2020 | 82.34 | 85.10 | 80.92 | 81.40 | 7,895,222 | -4.48(-5.22%) |
Mar 31, 2020 | 86.71 | 88.11 | 85.29 | 85.88 | 8,195,351 | -1.55(-1.77%) |
Mar 30, 2020 | 83.68 | 87.84 | 83.47 | 87.43 | 7,185,479 | +3.79(+4.54%) |
Mar 27, 2020 | 84.06 | 86.32 | 83.34 | 83.64 | 8,296,414 | -3.76(-4.31%) |
Mar 26, 2020 | 82.77 | 87.60 | 81.73 | 87.40 | 9,241,584 | +5.45(+6.65%) |
Mar 25, 2020 | 81.66 | 87.08 | 79.61 | 81.95 | 11,175,426 | +0.29(+0.35%) |
Mar 24, 2020 | 77.41 | 82.10 | 76.85 | 81.66 | 10,296,002 | +8.29(+11.30%) |
Mar 23, 2020 | 73.24 | 75.67 | 70.11 | 73.37 | 12,560,378 | -0.48(-0.65%) |
Mar 20, 2020 | 78.13 | 78.19 | 73.32 | 73.85 | 13,622,498 | -3.83(-4.93%) |
Mar 19, 2020 | 79.22 | 80.28 | 76.06 | 77.68 | 10,843,031 | -2.49(-3.10%) |
Mar 18, 2020 | 76.96 | 82.78 | 76.95 | 80.17 | 11,322,535 | -2.40(-2.91%) |
Mar 17, 2020 | 77.89 | 83.14 | 75.17 | 82.57 | 11,958,481 | +4.45(+5.70%) |
Mar 16, 2020 | 75.87 | 83.16 | 73.55 | 78.12 | 13,649,079 | -5.46(-6.53%) |
Mar 13, 2020 | 84.14 | 84.51 | 78.05 | 83.57 | 16,148,622 | +3.98(+5.00%) |
Mar 12, 2020 | 84.89 | 85.01 | 79.18 | 79.59 | 16,157,221 | -11.74(-12.85%) |
Mar 11, 2020 | 93.68 | 94.90 | 90.10 | 91.33 | 10,912,603 | -5.26(-5.45%) |
Mar 10, 2020 | 95.06 | 96.68 | 89.62 | 96.60 | 14,736,918 | +5.39(+5.91%) |
Mar 09, 2020 | 93.03 | 94.77 | 90.80 | 91.21 | 13,892,513 | -7.68(-7.77%) |
Mar 06, 2020 | 98.09 | 99.35 | 96.40 | 98.89 | 10,582,933 | -1.41(-1.40%) |
Mar 05, 2020 | 101.03 | 102.42 | 99.44 | 100.30 | 7,033,472 | -3.62(-3.48%) |
Mar 04, 2020 | 101.87 | 103.96 | 99.87 | 103.91 | 6,451,814 | +4.12(+4.13%) |
Mar 03, 2020 | 104.11 | 105.37 | 98.94 | 99.79 | 10,196,488 | -4.18(-4.02%) |