Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1127 | 1144 | 1111 | 1134 | 0 | +2.17(+0.19%) |
May 28, 2020 | 1153 | 1165 | 1123 | 1131 | 0 | -18.46(-1.61%) |
May 27, 2020 | 1139 | 1160 | 1112 | 1150 | 0 | +26.11(+2.32%) |
May 26, 2020 | 1127 | 1145 | 1108 | 1124 | 0 | +27.06(+2.47%) |
May 25, 2020 | 1098 | 1109 | 1080 | 1097 | 0 | -0.01(-0.00%) |
May 22, 2020 | 1098 | 1109 | 1080 | 1097 | 0 | +0.34(+0.03%) |
May 21, 2020 | 1100 | 1118 | 1080 | 1096 | 0 | -3.89(-0.35%) |
May 20, 2020 | 1099 | 1116 | 1083 | 1100 | 0 | +17.89(+1.65%) |
May 19, 2020 | 1092 | 1110 | 1073 | 1082 | 0 | -9.92(-0.91%) |
May 18, 2020 | 1075 | 1106 | 1065 | 1092 | 0 | +46.88(+4.48%) |
May 15, 2020 | 1026 | 1055 | 1017 | 1045 | 0 | +11.66(+1.13%) |
May 14, 2020 | 1011 | 1040 | 991.71 | 1034 | 0 | +10.57(+1.03%) |
May 13, 2020 | 1045 | 1055 | 1008 | 1023 | 0 | -23.04(-2.20%) |
May 12, 2020 | 1078 | 1086 | 1043 | 1046 | 0 | -26.79(-2.50%) |
May 11, 2020 | 1072 | 1089 | 1056 | 1073 | 0 | -7.12(-0.66%) |
May 08, 2020 | 1070 | 1089 | 1057 | 1080 | 0 | +24.19(+2.29%) |
May 07, 2020 | 1052 | 1072 | 1040 | 1056 | 0 | +16.14(+1.55%) |
May 06, 2020 | 1050 | 1064 | 1026 | 1040 | 0 | -4.44(-0.43%) |
May 05, 2020 | 1053 | 1069 | 1035 | 1044 | 0 | +5.12(+0.49%) |
May 04, 2020 | 1023 | 1048 | 1008 | 1039 | 0 | +1.59(+0.15%) |
May 01, 2020 | 1048 | 1063 | 1022 | 1038 | 0 | -36.56(-3.40%) |
Apr 30, 2020 | 1080 | 1098 | 1054 | 1074 | 0 | -19.09(-1.75%) |
Apr 29, 2020 | 1080 | 1109 | 1065 | 1093 | 0 | +34.99(+3.31%) |
Apr 28, 2020 | 1069 | 1085 | 1042 | 1058 | 0 | +7.28(+0.69%) |
Apr 27, 2020 | 1036 | 1066 | 1024 | 1051 | 0 | +25.73(+2.51%) |
Apr 24, 2020 | 1021 | 1037 | 1001 | 1025 | 0 | +11.00(+1.08%) |
Apr 23, 2020 | 1010 | 1036 | 998.66 | 1014 | 0 | +8.56(+0.85%) |
Apr 22, 2020 | 1014 | 1027 | 990.71 | 1006 | 0 | +8.01(+0.80%) |
Apr 21, 2020 | 1006 | 1022 | 981.88 | 997.59 | 0 | -24.05(-2.35%) |
Apr 20, 2020 | 1024 | 1045 | 1008 | 1022 | 0 | -14.19(-1.37%) |
Apr 17, 2020 | 1032 | 1051 | 1011 | 1036 | 0 | +28.60(+2.84%) |
Apr 16, 2020 | 1008 | 1028 | 982.50 | 1007 | 0 | +3.16(+0.31%) |
Apr 15, 2020 | 1003 | 1025 | 983.00 | 1004 | 0 | -23.36(-2.27%) |
Apr 14, 2020 | 1016 | 1043 | 999.28 | 1027 | 0 | +30.05(+3.01%) |
Apr 13, 2020 | 1002 | 1022 | 966.15 | 997.38 | 0 | -6.52(-0.65%) |
Apr 09, 2020 | 1003 | 1029 | 979.39 | 1004 | 0 | +20.04(+2.04%) |
Apr 08, 2020 | 966.56 | 998.11 | 951.37 | 983.86 | 0 | +28.71(+3.01%) |
Apr 07, 2020 | 981.33 | 1002 | 944.65 | 955.16 | 0 | +12.06(+1.28%) |
Apr 06, 2020 | 913.43 | 953.57 | 898.35 | 943.10 | 0 | +62.46(+7.09%) |
Apr 03, 2020 | 895.17 | 907.52 | 862.87 | 880.63 | 0 | -20.71(-2.30%) |
Apr 02, 2020 | 892.30 | 924.26 | 874.20 | 901.35 | 0 | +3.94(+0.44%) |
Apr 01, 2020 | 915.38 | 935.23 | 881.98 | 897.41 | 0 | -49.29(-5.21%) |
Mar 31, 2020 | 952.72 | 978.85 | 931.00 | 946.70 | 0 | -10.53(-1.10%) |
Mar 30, 2020 | 942.15 | 974.20 | 917.54 | 957.24 | 0 | +16.53(+1.76%) |
Mar 27, 2020 | 948.51 | 975.96 | 919.57 | 940.70 | 0 | -39.71(-4.05%) |
Mar 26, 2020 | 949.68 | 1006 | 929.18 | 980.41 | 0 | +42.05(+4.48%) |
Mar 25, 2020 | 930.84 | 986.18 | 893.80 | 938.36 | 0 | +17.69(+1.92%) |
Mar 24, 2020 | 893.31 | 942.71 | 870.31 | 920.67 | 0 | +72.88(+8.60%) |
Mar 23, 2020 | 847.46 | 883.50 | 805.68 | 847.79 | 0 | -2.40(-0.28%) |
Mar 20, 2020 | 895.75 | 932.18 | 834.65 | 850.19 | 0 | -28.87(-3.28%) |
Mar 19, 2020 | 845.68 | 919.46 | 804.67 | 879.07 | 0 | +29.90(+3.52%) |
Mar 18, 2020 | 867.19 | 904.34 | 781.18 | 849.16 | 0 | -68.22(-7.44%) |
Mar 17, 2020 | 908.58 | 953.37 | 848.58 | 917.38 | 0 | +23.81(+2.66%) |
Mar 16, 2020 | 909.04 | 967.48 | 859.11 | 893.57 | 0 | -117.01(-11.58%) |
Mar 13, 2020 | 995.90 | 1026 | 935.59 | 1011 | 0 | +66.10(+7.00%) |
Mar 12, 2020 | 982.28 | 1015 | 919.25 | 944.48 | 0 | -107.82(-10.25%) |
Mar 11, 2020 | 1085 | 1098 | 1036 | 1052 | 0 | -59.79(-5.38%) |
Mar 10, 2020 | 1098 | 1123 | 1054 | 1112 | 0 | +48.51(+4.56%) |
Mar 09, 2020 | 1075 | 1111 | 1040 | 1064 | 0 | -79.91(-6.99%) |
Mar 06, 2020 | 1124 | 1160 | 1106 | 1143 | 0 | -11.36(-0.98%) |
Mar 05, 2020 | 1173 | 1186 | 1140 | 1155 | 0 | -45.13(-3.76%) |
Mar 04, 2020 | 1184 | 1206 | 1162 | 1200 | 0 | +34.37(+2.95%) |
Mar 03, 2020 | 1195 | 1219 | 1153 | 1166 | 0 | -28.18(-2.36%) |