Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1034 | 1053 | 1015 | 1042 | 0 | -0.63(-0.06%) |
May 28, 2020 | 1064 | 1074 | 1031 | 1042 | 0 | -8.89(-0.85%) |
May 27, 2020 | 1034 | 1058 | 1017 | 1051 | 0 | +32.03(+3.14%) |
May 26, 2020 | 1018 | 1038 | 1001 | 1019 | 0 | +28.30(+2.86%) |
May 25, 2020 | 986.41 | 997.64 | 972.81 | 990.71 | 0 | +0.01(+0.00%) |
May 22, 2020 | 986.42 | 997.64 | 972.81 | 990.70 | 0 | +4.64(+0.47%) |
May 21, 2020 | 981.70 | 999.32 | 968.92 | 986.06 | 0 | +2.14(+0.22%) |
May 20, 2020 | 980.31 | 997.32 | 971.19 | 983.92 | 0 | +16.79(+1.74%) |
May 19, 2020 | 980.35 | 993.38 | 960.17 | 967.13 | 0 | -15.49(-1.58%) |
May 18, 2020 | 968.88 | 995.61 | 960.30 | 982.62 | 0 | +41.27(+4.38%) |
May 15, 2020 | 928.32 | 953.14 | 919.46 | 941.35 | 0 | +7.28(+0.78%) |
May 14, 2020 | 914.81 | 940.83 | 897.69 | 934.06 | 0 | +5.12(+0.55%) |
May 13, 2020 | 946.20 | 953.60 | 915.71 | 928.95 | 0 | -21.46(-2.26%) |
May 12, 2020 | 979.13 | 986.67 | 948.35 | 950.40 | 0 | -25.06(-2.57%) |
May 11, 2020 | 973.89 | 989.88 | 959.34 | 975.46 | 0 | -6.76(-0.69%) |
May 08, 2020 | 965.68 | 989.95 | 956.90 | 982.22 | 0 | +33.61(+3.54%) |
May 07, 2020 | 956.74 | 970.37 | 938.80 | 948.61 | 0 | +2.81(+0.30%) |
May 06, 2020 | 957.75 | 967.86 | 936.95 | 945.80 | 0 | -7.15(-0.75%) |
May 05, 2020 | 961.52 | 980.62 | 940.93 | 952.94 | 0 | +4.60(+0.49%) |
May 04, 2020 | 943.75 | 959.50 | 927.27 | 948.34 | 0 | -4.45(-0.47%) |
May 01, 2020 | 958.47 | 972.53 | 934.77 | 952.79 | 0 | -20.29(-2.08%) |
Apr 30, 2020 | 987.06 | 999.16 | 958.66 | 973.08 | 0 | -26.37(-2.64%) |
Apr 29, 2020 | 994.03 | 1018 | 975.50 | 999.45 | 0 | +19.82(+2.02%) |
Apr 28, 2020 | 981.41 | 1001 | 961.61 | 979.63 | 0 | +17.55(+1.82%) |
Apr 27, 2020 | 938.77 | 972.67 | 930.24 | 962.08 | 0 | +31.30(+3.36%) |
Apr 24, 2020 | 923.27 | 939.78 | 908.11 | 930.78 | 0 | +14.79(+1.61%) |
Apr 23, 2020 | 916.00 | 937.98 | 901.04 | 915.99 | 0 | +4.82(+0.53%) |
Apr 22, 2020 | 914.54 | 927.62 | 896.56 | 911.17 | 0 | +9.35(+1.04%) |
Apr 21, 2020 | 908.63 | 924.42 | 889.38 | 901.82 | 0 | -22.18(-2.40%) |
Apr 20, 2020 | 928.93 | 948.35 | 911.70 | 924.00 | 0 | -19.02(-2.02%) |
Apr 17, 2020 | 939.21 | 957.02 | 921.40 | 943.02 | 0 | +26.81(+2.93%) |
Apr 16, 2020 | 918.35 | 932.03 | 895.49 | 916.21 | 0 | +1.87(+0.20%) |
Apr 15, 2020 | 922.59 | 936.26 | 898.65 | 914.34 | 0 | -29.31(-3.11%) |
Apr 14, 2020 | 941.20 | 960.44 | 923.74 | 943.65 | 0 | +20.61(+2.23%) |
Apr 13, 2020 | 945.65 | 954.01 | 908.44 | 923.03 | 0 | -26.61(-2.80%) |
Apr 09, 2020 | 934.56 | 971.08 | 923.50 | 949.64 | 0 | +26.98(+2.92%) |
Apr 08, 2020 | 901.71 | 934.18 | 888.74 | 922.66 | 0 | +28.71(+3.21%) |
Apr 07, 2020 | 918.77 | 938.02 | 884.18 | 893.95 | 0 | +2.32(+0.26%) |
Apr 06, 2020 | 867.66 | 902.79 | 853.82 | 891.63 | 0 | +52.43(+6.25%) |
Apr 03, 2020 | 854.64 | 870.30 | 820.17 | 839.20 | 0 | -22.56(-2.62%) |
Apr 02, 2020 | 851.41 | 883.90 | 832.66 | 861.76 | 0 | +5.25(+0.61%) |
Apr 01, 2020 | 864.70 | 886.27 | 839.86 | 856.50 | 0 | -38.08(-4.26%) |
Mar 31, 2020 | 895.27 | 919.00 | 874.35 | 894.59 | 0 | -6.70(-0.74%) |
Mar 30, 2020 | 880.20 | 911.55 | 862.42 | 901.29 | 0 | +26.60(+3.04%) |
Mar 27, 2020 | 867.87 | 903.71 | 848.71 | 874.69 | 0 | -21.83(-2.44%) |
Mar 26, 2020 | 856.51 | 914.40 | 842.89 | 896.52 | 0 | +47.98(+5.65%) |
Mar 25, 2020 | 837.56 | 887.81 | 805.99 | 848.55 | 0 | +16.71(+2.01%) |
Mar 24, 2020 | 800.74 | 847.82 | 778.33 | 831.84 | 0 | +66.48(+8.69%) |
Mar 23, 2020 | 793.52 | 815.98 | 738.07 | 765.35 | 0 | -31.25(-3.92%) |
Mar 20, 2020 | 853.00 | 877.74 | 781.82 | 796.61 | 0 | -52.42(-6.17%) |
Mar 19, 2020 | 822.46 | 884.21 | 783.83 | 849.03 | 0 | +19.82(+2.39%) |
Mar 18, 2020 | 833.78 | 881.76 | 776.41 | 829.21 | 0 | -52.45(-5.95%) |
Mar 17, 2020 | 844.33 | 905.64 | 810.28 | 881.66 | 0 | +51.97(+6.26%) |
Mar 16, 2020 | 833.29 | 897.54 | 797.59 | 829.68 | 0 | -103.14(-11.06%) |
Mar 13, 2020 | 909.38 | 946.00 | 860.61 | 932.83 | 0 | +60.51(+6.94%) |
Mar 12, 2020 | 903.94 | 932.39 | 850.39 | 872.32 | 0 | -93.88(-9.72%) |
Mar 11, 2020 | 989.21 | 1001 | 948.41 | 966.20 | 0 | -48.15(-4.75%) |
Mar 10, 2020 | 1012 | 1029 | 961.49 | 1014 | 0 | +26.31(+2.66%) |
Mar 09, 2020 | 1001 | 1031 | 969.97 | 988.04 | 0 | -72.50(-6.84%) |
Mar 06, 2020 | 1044 | 1073 | 1030 | 1061 | 0 | -12.10(-1.13%) |
Mar 05, 2020 | 1082 | 1095 | 1058 | 1073 | 0 | -34.50(-3.12%) |
Mar 04, 2020 | 1084 | 1111 | 1071 | 1107 | 0 | +37.44(+3.50%) |
Mar 03, 2020 | 1082 | 1105 | 1056 | 1070 | 0 | -12.41(-1.15%) |