Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.08 | 99.27 | 96.48 | 97.67 | 3,256,977 | -0.56(-0.57%) |
May 28, 2020 | 99.05 | 99.30 | 97.31 | 98.23 | 2,221,751 | +0.70(+0.72%) |
May 27, 2020 | 97.67 | 98.02 | 95.89 | 97.53 | 1,903,829 | +3.16(+3.35%) |
May 26, 2020 | 94.70 | 95.47 | 93.79 | 94.37 | 3,111,251 | +2.98(+3.26%) |
May 22, 2020 | 90.65 | 91.50 | 89.66 | 91.39 | 1,867,921 | +0.85(+0.94%) |
May 21, 2020 | 86.73 | 92.03 | 86.67 | 90.54 | 3,278,743 | +3.31(+3.80%) |
May 20, 2020 | 86.35 | 87.78 | 85.61 | 87.23 | 2,010,561 | +2.07(+2.43%) |
May 19, 2020 | 86.54 | 86.80 | 84.84 | 85.15 | 1,751,016 | -1.85(-2.13%) |
May 18, 2020 | 85.81 | 87.74 | 85.36 | 87.01 | 1,868,685 | +4.56(+5.53%) |
May 15, 2020 | 81.47 | 82.55 | 80.10 | 82.45 | 3,672,095 | +0.08(+0.10%) |
May 14, 2020 | 80.53 | 83.05 | 77.70 | 82.37 | 2,903,934 | +0.33(+0.40%) |
May 13, 2020 | 84.79 | 85.00 | 81.74 | 82.04 | 2,151,143 | -3.74(-4.36%) |
May 12, 2020 | 87.38 | 88.31 | 85.72 | 85.78 | 2,095,116 | -1.42(-1.62%) |
May 11, 2020 | 88.22 | 88.30 | 86.24 | 87.20 | 1,113,000 | -1.67(-1.88%) |
May 08, 2020 | 89.02 | 89.13 | 87.20 | 88.87 | 1,232,319 | +1.41(+1.61%) |
May 07, 2020 | 86.00 | 89.38 | 86.00 | 87.46 | 1,460,144 | +2.29(+2.69%) |
May 06, 2020 | 89.13 | 89.31 | 85.11 | 85.17 | 1,434,123 | -3.25(-3.68%) |
May 05, 2020 | 89.13 | 90.96 | 88.34 | 88.42 | 1,970,122 | -0.05(-0.06%) |
May 04, 2020 | 86.94 | 88.62 | 85.32 | 88.48 | 1,815,632 | +0.79(+0.90%) |
May 01, 2020 | 90.82 | 91.14 | 87.32 | 87.69 | 2,826,306 | -4.71(-5.10%) |
Apr 30, 2020 | 95.20 | 95.49 | 92.13 | 92.40 | 2,090,682 | -4.37(-4.52%) |
Apr 29, 2020 | 96.68 | 97.59 | 94.87 | 96.78 | 1,554,596 | +1.56(+1.64%) |
Apr 28, 2020 | 95.84 | 96.46 | 93.94 | 95.22 | 2,089,137 | +1.28(+1.36%) |
Apr 27, 2020 | 92.85 | 94.64 | 92.60 | 93.94 | 1,539,147 | +1.89(+2.05%) |
Apr 24, 2020 | 92.11 | 92.29 | 90.06 | 92.05 | 2,332,984 | +0.34(+0.37%) |
Apr 23, 2020 | 92.90 | 94.01 | 91.53 | 91.71 | 2,006,944 | -1.22(-1.32%) |
Apr 22, 2020 | 94.50 | 95.33 | 91.70 | 92.93 | 2,490,785 | +0.01(+0.01%) |
Apr 21, 2020 | 89.92 | 97.28 | 88.15 | 92.92 | 3,339,777 | +0.00(+0.00%) |
Apr 20, 2020 | 94.30 | 94.79 | 91.39 | 92.92 | 2,414,722 | -3.00(-3.13%) |
Apr 17, 2020 | 94.31 | 96.17 | 93.26 | 95.93 | 2,232,764 | +4.80(+5.27%) |
Apr 16, 2020 | 93.09 | 93.33 | 90.36 | 91.13 | 1,884,826 | -2.15(-2.31%) |
Apr 15, 2020 | 94.06 | 96.07 | 93.10 | 93.28 | 2,184,795 | -5.34(-5.42%) |
Apr 14, 2020 | 97.90 | 99.98 | 97.09 | 98.62 | 2,325,148 | +1.46(+1.50%) |
Apr 13, 2020 | 100.07 | 100.32 | 96.62 | 97.16 | 1,359,797 | -3.03(-3.03%) |
Apr 09, 2020 | 97.09 | 101.98 | 96.55 | 100.19 | 1,854,777 | +4.38(+4.57%) |
Apr 08, 2020 | 92.76 | 96.30 | 91.41 | 95.81 | 1,623,189 | +3.80(+4.13%) |
Apr 07, 2020 | 93.55 | 95.13 | 91.91 | 92.01 | 2,127,816 | +1.64(+1.82%) |
Apr 06, 2020 | 89.47 | 90.83 | 88.36 | 90.37 | 3,332,456 | +4.65(+5.42%) |
Apr 03, 2020 | 87.73 | 88.85 | 84.85 | 85.72 | 1,954,120 | -3.01(-3.40%) |
Apr 02, 2020 | 86.32 | 90.32 | 85.73 | 88.73 | 2,028,815 | +1.82(+2.09%) |
Apr 01, 2020 | 86.52 | 89.54 | 86.19 | 86.92 | 3,485,868 | -3.79(-4.18%) |
Mar 31, 2020 | 91.97 | 92.87 | 90.40 | 90.71 | 3,197,667 | -2.96(-3.16%) |
Mar 30, 2020 | 91.16 | 94.03 | 87.83 | 93.66 | 2,994,222 | +2.41(+2.64%) |
Mar 27, 2020 | 86.62 | 94.05 | 86.56 | 91.25 | 3,379,651 | +1.17(+1.30%) |
Mar 26, 2020 | 84.99 | 90.32 | 82.26 | 90.09 | 5,077,824 | +5.93(+7.04%) |
Mar 25, 2020 | 85.25 | 86.70 | 80.03 | 84.16 | 4,546,389 | -1.42(-1.66%) |
Mar 24, 2020 | 83.37 | 86.15 | 79.21 | 85.58 | 4,702,412 | +4.91(+6.09%) |
Mar 23, 2020 | 79.98 | 84.45 | 79.53 | 80.67 | 5,383,871 | -1.05(-1.28%) |
Mar 20, 2020 | 78.65 | 85.99 | 77.57 | 81.72 | 6,516,365 | +3.14(+4.00%) |
Mar 19, 2020 | 74.10 | 78.93 | 70.78 | 78.58 | 3,480,256 | +4.00(+5.36%) |
Mar 18, 2020 | 82.40 | 85.36 | 70.29 | 74.58 | 4,314,379 | -13.44(-15.27%) |
Mar 17, 2020 | 79.53 | 88.29 | 73.40 | 88.02 | 5,941,918 | +10.33(+13.29%) |
Mar 16, 2020 | 89.34 | 89.91 | 77.48 | 77.70 | 5,182,604 | -20.41(-20.80%) |
Mar 13, 2020 | 98.16 | 98.19 | 90.56 | 98.10 | 3,945,482 | +4.81(+5.16%) |
Mar 12, 2020 | 96.42 | 101.03 | 92.41 | 93.29 | 3,817,749 | -9.51(-9.25%) |
Mar 11, 2020 | 105.62 | 106.25 | 101.52 | 102.80 | 3,321,421 | -6.36(-5.83%) |
Mar 10, 2020 | 108.26 | 109.36 | 103.90 | 109.17 | 2,864,655 | +3.08(+2.90%) |
Mar 09, 2020 | 106.26 | 108.17 | 103.44 | 106.09 | 4,007,332 | -7.14(-6.30%) |
Mar 06, 2020 | 112.66 | 114.09 | 111.07 | 113.23 | 2,811,807 | -2.89(-2.48%) |
Mar 05, 2020 | 115.78 | 117.30 | 115.02 | 116.11 | 2,696,245 | -3.18(-2.67%) |
Mar 04, 2020 | 114.52 | 119.31 | 113.67 | 119.30 | 2,671,601 | +5.64(+4.96%) |
Mar 03, 2020 | 115.72 | 116.64 | 112.80 | 113.66 | 2,970,764 | -2.15(-1.86%) |