Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.74 | 99.76 | 98.70 | 99.62 | 2,300 | +0.09(+0.09%) |
May 28, 2020 | 100.02 | 100.49 | 99.53 | 99.53 | 4,305 | +0.05(+0.05%) |
May 27, 2020 | 98.32 | 99.48 | 98.32 | 99.48 | 19,385 | +1.57(+1.60%) |
May 26, 2020 | 98.65 | 98.65 | 97.91 | 97.91 | 185 | +1.49(+1.55%) |
May 22, 2020 | 96.20 | 96.41 | 96.13 | 96.41 | 1,300 | -0.22(-0.22%) |
May 21, 2020 | 96.91 | 96.91 | 96.63 | 96.63 | 360 | -0.92(-0.94%) |
May 20, 2020 | 97.78 | 97.78 | 97.41 | 97.55 | 5,272 | +1.52(+1.58%) |
May 19, 2020 | 96.93 | 97.08 | 96.03 | 96.03 | 3,436 | -0.93(-0.95%) |
May 18, 2020 | 96.77 | 97.07 | 96.77 | 96.96 | 1,339 | +3.10(+3.31%) |
May 15, 2020 | 93.44 | 93.85 | 93.44 | 93.85 | 1,000 | +0.01(+0.01%) |
May 14, 2020 | 92.36 | 93.84 | 92.36 | 93.84 | 4,922 | +0.56(+0.60%) |
May 13, 2020 | 94.24 | 94.24 | 93.16 | 93.28 | 1,096 | -1.52(-1.60%) |
May 12, 2020 | 95.89 | 95.89 | 94.80 | 94.80 | 908 | -1.59(-1.65%) |
May 11, 2020 | 96.53 | 96.54 | 96.04 | 96.39 | 2,243 | +0.20(+0.21%) |
May 08, 2020 | 95.79 | 96.19 | 95.79 | 96.19 | 700 | +1.79(+1.89%) |
May 07, 2020 | 94.63 | 94.89 | 94.41 | 94.41 | 1,463 | +1.20(+1.29%) |
May 06, 2020 | 94.39 | 94.67 | 93.21 | 93.21 | 2,730 | -1.01(-1.07%) |
May 05, 2020 | 94.35 | 95.05 | 94.22 | 94.22 | 1,541 | +1.26(+1.35%) |
May 04, 2020 | 92.84 | 92.96 | 92.17 | 92.96 | 3,460 | -0.41(-0.44%) |
May 01, 2020 | 94.07 | 94.07 | 93.05 | 93.38 | 3,000 | -2.53(-2.64%) |
Apr 30, 2020 | 96.11 | 96.11 | 95.28 | 95.91 | 1,317 | -1.29(-1.32%) |
Apr 29, 2020 | 97.17 | 97.23 | 97.17 | 97.19 | 1,176 | +2.69(+2.84%) |
Apr 28, 2020 | 96.46 | 96.46 | 94.51 | 94.51 | 1,058 | -0.32(-0.33%) |
Apr 27, 2020 | 94.67 | 94.85 | 94.33 | 94.83 | 1,483 | +1.95(+2.10%) |
Apr 24, 2020 | 92.27 | 93.16 | 92.27 | 92.88 | 800 | +0.65(+0.70%) |
Apr 23, 2020 | 93.70 | 93.70 | 92.23 | 92.23 | 1,860 | -0.25(-0.27%) |
Apr 22, 2020 | 92.00 | 92.81 | 92.00 | 92.48 | 672 | +2.34(+2.59%) |
Apr 21, 2020 | 93.12 | 93.12 | 90.14 | 90.14 | 1,693 | -2.59(-2.80%) |
Apr 20, 2020 | 93.93 | 94.67 | 92.73 | 92.73 | 5,782 | -1.94(-2.05%) |
Apr 17, 2020 | 94.02 | 94.67 | 93.98 | 94.67 | 600 | +2.04(+2.20%) |
Apr 16, 2020 | 92.30 | 92.64 | 91.92 | 92.64 | 8,809 | +1.02(+1.11%) |
Apr 15, 2020 | 91.97 | 91.98 | 91.62 | 91.62 | 1,689 | -2.22(-2.36%) |
Apr 14, 2020 | 93.91 | 93.93 | 93.43 | 93.84 | 4,380 | +2.49(+2.72%) |
Apr 13, 2020 | 90.47 | 91.41 | 90.47 | 91.35 | 5,356 | -0.94(-1.02%) |
Apr 09, 2020 | 91.61 | 92.70 | 91.61 | 92.29 | 9,600 | +1.84(+2.04%) |
Apr 08, 2020 | 89.72 | 90.68 | 89.66 | 90.45 | 2,720 | +1.49(+1.67%) |
Apr 07, 2020 | 88.96 | 88.96 | 88.96 | 88.96 | 83 | +0.40(+0.46%) |
Apr 06, 2020 | 87.93 | 88.56 | 87.70 | 88.56 | 591 | +5.06(+6.05%) |
Apr 03, 2020 | 84.56 | 84.56 | 82.61 | 83.50 | 24,100 | -1.16(-1.36%) |
Apr 02, 2020 | 83.18 | 84.80 | 83.18 | 84.66 | 13,079 | +0.91(+1.08%) |
Apr 01, 2020 | 83.84 | 84.49 | 83.74 | 83.75 | 2,778 | -2.93(-3.38%) |
Mar 31, 2020 | 86.93 | 87.49 | 86.42 | 86.68 | 7,690 | -0.85(-0.97%) |
Mar 30, 2020 | 86.63 | 87.55 | 86.63 | 87.53 | 10,258 | +2.24(+2.62%) |
Mar 27, 2020 | 84.83 | 86.25 | 84.83 | 85.30 | 13,000 | -1.81(-2.08%) |
Mar 26, 2020 | 86.04 | 87.11 | 85.94 | 87.11 | 4,961 | +3.54(+4.23%) |
Mar 25, 2020 | 82.73 | 85.17 | 82.49 | 83.57 | 6,849 | +2.39(+2.94%) |
Mar 24, 2020 | 79.50 | 81.18 | 79.49 | 81.18 | 12,253 | +5.46(+7.21%) |
Mar 23, 2020 | 75.84 | 76.91 | 74.38 | 75.72 | 9,514 | -1.53(-1.98%) |
Mar 20, 2020 | 81.50 | 81.51 | 77.25 | 77.25 | 3,800 | -2.84(-3.54%) |
Mar 19, 2020 | 80.83 | 80.83 | 80.09 | 80.09 | 1,788 | +1.02(+1.30%) |
Mar 18, 2020 | 80.92 | 80.92 | 77.31 | 79.07 | 660 | -3.48(-4.22%) |
Mar 17, 2020 | 78.91 | 82.71 | 78.91 | 82.55 | 14,325 | +3.18(+4.01%) |
Mar 16, 2020 | 75.24 | 82.42 | 75.24 | 79.37 | 3,010 | -8.54(-9.72%) |
Mar 13, 2020 | 81.10 | 87.91 | 81.10 | 87.91 | 14,700 | +5.41(+6.56%) |
Mar 12, 2020 | 71.08 | 83.34 | 71.08 | 82.50 | 2,418 | -8.65(-9.49%) |
Mar 11, 2020 | 92.56 | 92.56 | 91.15 | 91.15 | 434 | -3.92(-4.12%) |
Mar 10, 2020 | 93.98 | 95.07 | 93.00 | 95.07 | 1,362 | +3.50(+3.82%) |
Mar 09, 2020 | 92.75 | 92.75 | 91.57 | 91.57 | 2,292 | -7.49(-7.56%) |
Mar 06, 2020 | 98.76 | 99.06 | 98.66 | 99.06 | 300 | -1.44(-1.43%) |
Mar 05, 2020 | 101.55 | 101.55 | 100.03 | 100.50 | 789 | -3.00(-2.90%) |
Mar 04, 2020 | 101.73 | 103.50 | 101.70 | 103.50 | 785 | +3.47(+3.46%) |
Mar 03, 2020 | 102.45 | 102.45 | 99.45 | 100.03 | 1,871 | -1.83(-1.80%) |