Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.51 | 99.68 | 97.37 | 99.49 | 9,955,458 | +0.29(+0.30%) |
May 28, 2020 | 101.06 | 101.14 | 98.95 | 99.20 | 4,916,204 | -0.80(-0.80%) |
May 27, 2020 | 98.73 | 100.23 | 98.35 | 100.00 | 7,188,803 | +3.01(+3.10%) |
May 26, 2020 | 96.63 | 97.68 | 96.40 | 96.99 | 6,865,488 | +2.68(+2.85%) |
May 22, 2020 | 95.09 | 95.16 | 93.67 | 94.31 | 5,248,257 | -0.58(-0.61%) |
May 21, 2020 | 96.38 | 96.96 | 94.77 | 94.89 | 5,022,073 | -1.80(-1.86%) |
May 20, 2020 | 96.33 | 97.56 | 96.07 | 96.69 | 4,821,561 | +0.87(+0.91%) |
May 19, 2020 | 96.54 | 97.32 | 95.70 | 95.82 | 4,068,531 | -1.01(-1.04%) |
May 18, 2020 | 95.50 | 97.47 | 95.39 | 96.83 | 5,281,635 | +3.65(+3.92%) |
May 15, 2020 | 92.35 | 93.51 | 91.81 | 93.18 | 6,008,500 | +0.02(+0.03%) |
May 14, 2020 | 91.27 | 93.27 | 89.07 | 93.16 | 6,599,160 | +0.97(+1.05%) |
May 13, 2020 | 95.55 | 95.58 | 91.49 | 92.19 | 7,377,760 | -3.61(-3.77%) |
May 12, 2020 | 97.99 | 99.03 | 95.80 | 95.80 | 6,001,196 | -1.86(-1.90%) |
May 11, 2020 | 97.03 | 98.34 | 96.12 | 97.65 | 4,436,537 | -0.32(-0.33%) |
May 08, 2020 | 97.72 | 98.16 | 96.44 | 97.97 | 6,281,665 | +1.40(+1.45%) |
May 07, 2020 | 97.96 | 98.19 | 96.27 | 96.57 | 5,541,509 | -0.25(-0.26%) |
May 06, 2020 | 96.87 | 97.51 | 96.22 | 96.82 | 4,914,740 | +0.46(+0.48%) |
May 05, 2020 | 96.99 | 97.72 | 96.27 | 96.35 | 4,959,369 | +0.71(+0.74%) |
May 04, 2020 | 94.97 | 95.87 | 93.85 | 95.65 | 5,111,497 | -0.15(-0.16%) |
May 01, 2020 | 96.83 | 97.05 | 95.42 | 95.80 | 6,266,170 | -2.90(-2.94%) |
Apr 30, 2020 | 99.45 | 100.04 | 98.43 | 98.70 | 8,440,316 | -2.46(-2.43%) |
Apr 29, 2020 | 101.31 | 101.64 | 100.24 | 101.16 | 6,687,092 | +1.90(+1.92%) |
Apr 28, 2020 | 100.64 | 100.77 | 98.55 | 99.25 | 6,078,155 | +0.28(+0.28%) |
Apr 27, 2020 | 98.70 | 99.82 | 98.63 | 98.98 | 6,263,721 | +0.94(+0.96%) |
Apr 24, 2020 | 96.22 | 98.26 | 94.93 | 98.04 | 6,344,792 | +2.65(+2.78%) |
Apr 23, 2020 | 93.99 | 96.71 | 93.63 | 95.39 | 8,753,958 | +1.60(+1.71%) |
Apr 22, 2020 | 94.22 | 94.58 | 92.40 | 93.78 | 9,016,366 | +2.00(+2.18%) |
Apr 21, 2020 | 89.61 | 92.08 | 88.08 | 91.78 | 18,251,852 | -2.87(-3.03%) |
Apr 20, 2020 | 93.66 | 96.57 | 92.86 | 94.65 | 10,347,703 | +0.23(+0.24%) |
Apr 17, 2020 | 93.78 | 94.63 | 92.69 | 94.42 | 6,317,567 | +3.45(+3.79%) |
Apr 16, 2020 | 93.55 | 94.13 | 89.94 | 90.97 | 8,206,410 | -2.33(-2.49%) |
Apr 15, 2020 | 93.63 | 94.47 | 91.78 | 93.30 | 7,168,878 | -4.10(-4.21%) |
Apr 14, 2020 | 97.05 | 98.40 | 96.39 | 97.40 | 6,472,466 | +2.17(+2.28%) |
Apr 13, 2020 | 95.61 | 95.74 | 92.78 | 95.23 | 6,512,767 | -0.28(-0.29%) |
Apr 09, 2020 | 94.70 | 96.62 | 94.46 | 95.50 | 7,094,748 | +1.74(+1.85%) |
Apr 08, 2020 | 91.42 | 94.29 | 90.45 | 93.77 | 6,560,327 | +3.42(+3.78%) |
Apr 07, 2020 | 93.38 | 93.99 | 90.29 | 90.35 | 7,116,471 | +0.09(+0.10%) |
Apr 06, 2020 | 86.74 | 90.89 | 86.57 | 90.25 | 8,941,254 | +6.67(+7.97%) |
Apr 03, 2020 | 85.62 | 86.52 | 82.47 | 83.59 | 5,774,087 | -2.88(-3.33%) |
Apr 02, 2020 | 82.83 | 86.72 | 82.64 | 86.47 | 8,050,156 | +3.82(+4.62%) |
Apr 01, 2020 | 83.60 | 86.40 | 82.16 | 82.64 | 7,776,134 | -4.55(-5.22%) |
Mar 31, 2020 | 88.04 | 89.46 | 86.60 | 87.20 | 8,071,736 | -1.57(-1.77%) |
Mar 30, 2020 | 84.96 | 89.18 | 84.74 | 88.77 | 7,077,096 | +3.85(+4.54%) |
Mar 27, 2020 | 85.35 | 87.64 | 84.61 | 84.92 | 8,171,274 | -3.82(-4.31%) |
Mar 26, 2020 | 84.04 | 88.94 | 82.98 | 88.74 | 9,102,188 | +5.53(+6.65%) |
Mar 25, 2020 | 82.91 | 88.41 | 80.83 | 83.20 | 11,006,861 | +0.29(+0.35%) |
Mar 24, 2020 | 78.60 | 83.35 | 78.02 | 82.91 | 10,140,702 | +8.42(+11.30%) |
Mar 23, 2020 | 74.36 | 76.83 | 71.18 | 74.49 | 12,370,923 | -0.49(-0.65%) |
Mar 20, 2020 | 79.33 | 79.38 | 74.45 | 74.98 | 13,417,022 | -3.89(-4.93%) |
Mar 19, 2020 | 80.44 | 81.51 | 77.22 | 78.87 | 10,679,480 | -2.52(-3.10%) |
Mar 18, 2020 | 78.14 | 84.05 | 78.13 | 81.40 | 11,151,751 | -2.44(-2.91%) |
Mar 17, 2020 | 79.08 | 84.41 | 76.33 | 83.83 | 11,778,104 | +4.52(+5.70%) |
Mar 16, 2020 | 77.03 | 84.43 | 74.67 | 79.31 | 13,443,202 | -5.54(-6.53%) |
Mar 13, 2020 | 85.43 | 85.80 | 79.24 | 84.85 | 15,905,043 | +4.04(+5.00%) |
Mar 12, 2020 | 86.19 | 86.31 | 80.40 | 80.81 | 15,913,512 | -11.92(-12.85%) |
Mar 11, 2020 | 95.12 | 96.35 | 91.48 | 92.73 | 10,748,002 | -5.35(-5.45%) |
Mar 10, 2020 | 96.51 | 98.16 | 90.99 | 98.08 | 14,514,633 | +5.47(+5.91%) |
Mar 09, 2020 | 94.45 | 96.22 | 92.19 | 92.60 | 13,682,964 | -7.80(-7.77%) |
Mar 06, 2020 | 99.59 | 100.87 | 97.88 | 100.40 | 10,423,305 | -1.43(-1.40%) |
Mar 05, 2020 | 102.58 | 103.99 | 100.97 | 101.83 | 6,927,382 | -3.67(-3.48%) |
Mar 04, 2020 | 103.43 | 105.55 | 101.40 | 105.50 | 6,354,497 | +4.18(+4.13%) |
Mar 03, 2020 | 105.71 | 106.98 | 100.46 | 101.32 | 10,042,689 | -4.25(-4.02%) |