Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.45 | 99.57 | 96.51 | 99.21 | 9,874,432 | +0.81(+0.83%) |
May 28, 2020 | 96.71 | 99.00 | 96.34 | 98.40 | 5,505,842 | +2.00(+2.08%) |
May 27, 2020 | 94.87 | 97.36 | 94.27 | 96.39 | 4,576,609 | +1.62(+1.71%) |
May 26, 2020 | 96.12 | 96.43 | 93.68 | 94.78 | 5,049,129 | -0.23(-0.24%) |
May 22, 2020 | 93.76 | 95.92 | 93.57 | 95.01 | 4,890,075 | +1.10(+1.17%) |
May 21, 2020 | 97.93 | 97.93 | 92.23 | 93.90 | 5,631,174 | -3.42(-3.52%) |
May 20, 2020 | 98.32 | 98.97 | 96.99 | 97.33 | 6,027,842 | -0.46(-0.47%) |
May 19, 2020 | 97.59 | 98.93 | 95.35 | 97.78 | 21,573,338 | -3.26(-3.23%) |
May 18, 2020 | 97.35 | 101.88 | 97.26 | 101.05 | 6,443,360 | +4.53(+4.70%) |
May 15, 2020 | 94.23 | 96.86 | 92.95 | 96.51 | 6,772,090 | +2.39(+2.54%) |
May 14, 2020 | 91.77 | 94.28 | 91.40 | 94.12 | 4,023,519 | +2.11(+2.30%) |
May 13, 2020 | 93.61 | 93.75 | 90.74 | 92.01 | 3,284,262 | -1.81(-1.93%) |
May 12, 2020 | 95.38 | 95.87 | 93.77 | 93.83 | 3,804,889 | -2.09(-2.18%) |
May 11, 2020 | 95.68 | 96.65 | 95.18 | 95.92 | 3,764,368 | -1.78(-1.83%) |
May 08, 2020 | 95.84 | 97.95 | 94.24 | 97.70 | 4,891,990 | +3.20(+3.39%) |
May 07, 2020 | 89.60 | 94.61 | 89.48 | 94.50 | 10,530,578 | +8.63(+10.05%) |
May 06, 2020 | 88.48 | 88.99 | 85.69 | 85.87 | 3,871,765 | -2.36(-2.68%) |
May 05, 2020 | 88.04 | 89.03 | 87.71 | 88.23 | 3,045,056 | +0.01(+0.01%) |
May 04, 2020 | 86.05 | 88.23 | 85.35 | 88.22 | 4,247,575 | +2.74(+3.20%) |
May 01, 2020 | 87.01 | 87.38 | 85.10 | 85.48 | 3,188,455 | -1.59(-1.82%) |
Apr 30, 2020 | 88.16 | 88.28 | 86.58 | 87.07 | 3,969,567 | -1.50(-1.69%) |
Apr 29, 2020 | 88.30 | 89.28 | 87.24 | 88.57 | 3,136,233 | +1.36(+1.56%) |
Apr 28, 2020 | 90.48 | 90.65 | 87.16 | 87.21 | 3,384,561 | -2.95(-3.27%) |
Apr 27, 2020 | 90.56 | 90.62 | 88.28 | 90.16 | 3,757,618 | +0.11(+0.12%) |
Apr 24, 2020 | 89.64 | 90.24 | 88.27 | 90.05 | 3,594,021 | +0.46(+0.51%) |
Apr 23, 2020 | 89.93 | 91.12 | 88.55 | 89.59 | 4,575,152 | +0.18(+0.20%) |
Apr 22, 2020 | 89.13 | 89.90 | 87.55 | 89.41 | 4,297,560 | +2.92(+3.37%) |
Apr 21, 2020 | 88.51 | 89.14 | 85.39 | 86.50 | 3,978,648 | -2.70(-3.02%) |
Apr 20, 2020 | 88.84 | 90.97 | 88.31 | 89.19 | 3,538,025 | -1.04(-1.15%) |
Apr 17, 2020 | 91.98 | 92.53 | 89.11 | 90.23 | 3,880,094 | +0.71(+0.80%) |
Apr 16, 2020 | 88.37 | 89.83 | 87.34 | 89.52 | 4,835,999 | +1.72(+1.95%) |
Apr 15, 2020 | 87.19 | 88.65 | 86.38 | 87.81 | 5,852,834 | -1.07(-1.21%) |
Apr 14, 2020 | 86.47 | 89.19 | 85.68 | 88.88 | 4,827,332 | +3.42(+4.00%) |
Apr 13, 2020 | 83.89 | 86.56 | 83.77 | 85.45 | 3,988,811 | +0.27(+0.31%) |
Apr 09, 2020 | 86.16 | 87.02 | 84.23 | 85.19 | 5,819,184 | -0.94(-1.09%) |
Apr 08, 2020 | 85.88 | 86.91 | 85.29 | 86.13 | 3,863,703 | +0.34(+0.39%) |
Apr 07, 2020 | 86.93 | 87.18 | 84.46 | 85.79 | 4,447,029 | +0.42(+0.49%) |
Apr 06, 2020 | 83.79 | 85.77 | 82.30 | 85.38 | 5,299,590 | +4.08(+5.01%) |
Apr 03, 2020 | 83.86 | 84.28 | 80.37 | 81.30 | 8,448,601 | -2.41(-2.88%) |
Apr 02, 2020 | 84.34 | 87.79 | 83.32 | 83.71 | 23,147,186 | -0.71(-0.85%) |
Apr 01, 2020 | 82.30 | 85.99 | 82.01 | 84.42 | 11,111,023 | +1.22(+1.47%) |
Mar 31, 2020 | 82.35 | 84.05 | 81.30 | 83.20 | 6,978,759 | +0.77(+0.94%) |
Mar 30, 2020 | 81.61 | 83.16 | 80.57 | 82.43 | 5,672,321 | +1.39(+1.71%) |
Mar 27, 2020 | 81.86 | 83.20 | 80.35 | 81.04 | 4,226,670 | -2.89(-3.44%) |
Mar 26, 2020 | 79.34 | 84.28 | 79.07 | 83.93 | 4,861,876 | +5.41(+6.90%) |
Mar 25, 2020 | 77.12 | 84.76 | 77.10 | 78.51 | 6,303,879 | +0.52(+0.66%) |
Mar 24, 2020 | 77.85 | 79.05 | 75.20 | 78.00 | 5,978,896 | +2.93(+3.90%) |
Mar 23, 2020 | 74.36 | 76.02 | 70.24 | 75.07 | 8,397,269 | +1.14(+1.54%) |
Mar 20, 2020 | 79.34 | 81.32 | 72.55 | 73.93 | 6,893,800 | -4.86(-6.17%) |
Mar 19, 2020 | 74.15 | 81.31 | 73.00 | 78.79 | 8,980,703 | +5.09(+6.90%) |
Mar 18, 2020 | 73.98 | 75.47 | 62.97 | 73.70 | 11,207,029 | -4.00(-5.14%) |
Mar 17, 2020 | 76.96 | 79.73 | 74.82 | 77.70 | 7,672,726 | +1.80(+2.38%) |
Mar 16, 2020 | 77.69 | 79.88 | 74.22 | 75.89 | 6,844,470 | -8.79(-10.38%) |
Mar 13, 2020 | 79.48 | 84.81 | 75.97 | 84.68 | 7,463,628 | +8.74(+11.50%) |
Mar 12, 2020 | 81.34 | 84.29 | 75.78 | 75.94 | 9,151,066 | -9.79(-11.42%) |
Mar 11, 2020 | 82.17 | 87.10 | 82.16 | 85.73 | 8,918,691 | +1.46(+1.73%) |
Mar 10, 2020 | 81.30 | 84.30 | 79.54 | 84.27 | 6,769,787 | +5.19(+6.56%) |
Mar 09, 2020 | 82.58 | 84.19 | 78.92 | 79.09 | 8,013,104 | -8.04(-9.23%) |
Mar 06, 2020 | 85.39 | 87.54 | 84.71 | 87.13 | 6,028,521 | -1.98(-2.23%) |
Mar 05, 2020 | 90.85 | 92.39 | 88.45 | 89.11 | 4,982,999 | -3.92(-4.21%) |
Mar 04, 2020 | 89.68 | 93.18 | 89.50 | 93.03 | 5,265,069 | +4.40(+4.97%) |
Mar 03, 2020 | 91.86 | 93.14 | 88.03 | 88.63 | 5,748,987 | -3.89(-4.20%) |