Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.35 | 102.50 | 102.06 | 102.18 | 153,198 | +0.23(+0.23%) |
May 28, 2020 | 101.65 | 102.15 | 101.59 | 101.95 | 107,081 | +0.66(+0.65%) |
May 27, 2020 | 101.28 | 101.43 | 100.91 | 101.28 | 68,212 | +0.17(+0.16%) |
May 26, 2020 | 101.01 | 101.27 | 101.01 | 101.12 | 56,540 | +0.68(+0.68%) |
May 22, 2020 | 100.41 | 100.45 | 100.28 | 100.44 | 109,310 | -0.42(-0.42%) |
May 21, 2020 | 101.16 | 101.23 | 100.75 | 100.86 | 47,271 | -0.27(-0.27%) |
May 20, 2020 | 101.09 | 101.30 | 101.02 | 101.13 | 157,584 | +0.48(+0.47%) |
May 19, 2020 | 100.69 | 100.89 | 100.63 | 100.65 | 106,103 | +0.06(+0.06%) |
May 18, 2020 | 99.90 | 100.61 | 99.88 | 100.59 | 91,491 | +0.94(+0.94%) |
May 15, 2020 | 99.85 | 99.94 | 99.55 | 99.66 | 32,300 | +0.16(+0.16%) |
May 14, 2020 | 99.40 | 99.63 | 99.31 | 99.50 | 33,323 | -0.14(-0.14%) |
May 13, 2020 | 100.12 | 100.13 | 99.61 | 99.64 | 87,040 | -0.31(-0.31%) |
May 12, 2020 | 100.17 | 100.20 | 99.95 | 99.95 | 26,065 | +0.30(+0.30%) |
May 11, 2020 | 99.77 | 99.83 | 99.54 | 99.65 | 31,976 | -0.20(-0.20%) |
May 08, 2020 | 99.77 | 100.20 | 99.69 | 99.84 | 42,760 | +0.07(+0.07%) |
May 07, 2020 | 99.41 | 99.82 | 99.21 | 99.77 | 228,682 | +0.33(+0.33%) |
May 06, 2020 | 99.69 | 99.76 | 99.44 | 99.44 | 77,326 | -0.52(-0.52%) |
May 05, 2020 | 100.13 | 100.31 | 99.83 | 99.96 | 210,943 | -0.43(-0.43%) |
May 04, 2020 | 100.67 | 100.73 | 100.39 | 100.39 | 73,594 | -0.76(-0.75%) |
May 01, 2020 | 101.15 | 101.51 | 101.11 | 101.15 | 107,464 | +0.17(+0.17%) |
Apr 30, 2020 | 99.96 | 101.09 | 99.92 | 100.97 | 184,558 | +0.78(+0.78%) |
Apr 29, 2020 | 100.13 | 100.26 | 99.95 | 100.19 | 85,747 | +0.36(+0.36%) |
Apr 28, 2020 | 100.14 | 100.14 | 99.77 | 99.83 | 122,163 | +0.03(+0.03%) |
Apr 27, 2020 | 100.02 | 100.05 | 99.70 | 99.80 | 31,846 | +0.16(+0.16%) |
Apr 24, 2020 | 99.48 | 99.69 | 99.40 | 99.65 | 66,242 | +0.27(+0.27%) |
Apr 23, 2020 | 99.40 | 99.93 | 99.21 | 99.37 | 281,169 | -0.35(-0.35%) |
Apr 22, 2020 | 100.15 | 100.16 | 99.64 | 99.72 | 59,636 | -0.38(-0.38%) |
Apr 21, 2020 | 99.83 | 100.27 | 99.83 | 100.11 | 36,018 | +0.04(+0.04%) |
Apr 20, 2020 | 100.11 | 100.34 | 100.07 | 100.07 | 63,237 | -0.15(-0.15%) |
Apr 17, 2020 | 100.14 | 100.40 | 100.14 | 100.21 | 48,912 | +0.21(+0.21%) |
Apr 16, 2020 | 100.25 | 100.32 | 99.71 | 100.00 | 57,658 | -0.59(-0.58%) |
Apr 15, 2020 | 100.23 | 100.81 | 100.19 | 100.58 | 46,236 | -0.70(-0.69%) |
Apr 14, 2020 | 100.98 | 101.28 | 100.98 | 101.28 | 50,298 | +0.63(+0.63%) |
Apr 13, 2020 | 100.56 | 100.70 | 100.46 | 100.65 | 104,300 | -0.17(-0.16%) |
Apr 09, 2020 | 100.85 | 100.93 | 100.68 | 100.82 | 39,889 | +0.73(+0.73%) |
Apr 08, 2020 | 100.40 | 100.40 | 100.07 | 100.08 | 83,713 | -0.48(-0.48%) |
Apr 07, 2020 | 100.62 | 100.77 | 100.38 | 100.56 | 29,854 | +0.99(+1.00%) |
Apr 06, 2020 | 99.38 | 99.73 | 99.35 | 99.57 | 85,844 | -0.19(-0.19%) |
Apr 03, 2020 | 99.49 | 99.81 | 99.39 | 99.75 | 340,134 | -0.31(-0.31%) |
Apr 02, 2020 | 100.20 | 100.43 | 99.81 | 100.07 | 103,217 | -0.90(-0.89%) |
Apr 01, 2020 | 100.81 | 101.02 | 100.56 | 100.96 | 64,352 | -0.75(-0.74%) |
Mar 31, 2020 | 101.09 | 101.73 | 100.92 | 101.71 | 123,132 | -0.20(-0.19%) |
Mar 30, 2020 | 101.72 | 101.92 | 101.55 | 101.91 | 108,557 | -0.64(-0.63%) |
Mar 27, 2020 | 101.09 | 102.60 | 101.03 | 102.55 | 216,672 | +0.59(+0.57%) |
Mar 26, 2020 | 101.11 | 101.97 | 101.03 | 101.97 | 377,298 | +1.56(+1.55%) |
Mar 25, 2020 | 99.84 | 100.44 | 99.49 | 100.41 | 283,461 | +1.01(+1.02%) |
Mar 24, 2020 | 100.08 | 100.08 | 99.12 | 99.39 | 89,618 | +0.48(+0.48%) |
Mar 23, 2020 | 99.20 | 99.85 | 98.91 | 98.91 | 174,066 | +0.52(+0.53%) |
Mar 20, 2020 | 98.60 | 99.16 | 98.14 | 98.40 | 228,465 | -0.11(-0.11%) |
Mar 19, 2020 | 99.85 | 99.85 | 98.31 | 98.51 | 227,133 | -2.07(-2.06%) |
Mar 18, 2020 | 100.68 | 100.79 | 99.58 | 100.57 | 424,411 | -0.94(-0.92%) |
Mar 17, 2020 | 101.27 | 101.69 | 101.08 | 101.51 | 321,261 | -1.58(-1.53%) |
Mar 16, 2020 | 102.51 | 104.64 | 102.43 | 103.09 | 211,245 | +0.54(+0.52%) |
Mar 13, 2020 | 102.42 | 102.70 | 102.03 | 102.55 | 166,221 | -0.63(-0.61%) |
Mar 12, 2020 | 103.64 | 103.74 | 102.03 | 103.19 | 306,064 | -0.80(-0.77%) |
Mar 11, 2020 | 104.60 | 104.71 | 103.85 | 103.99 | 79,132 | -0.28(-0.27%) |
Mar 10, 2020 | 104.93 | 105.02 | 104.06 | 104.27 | 159,577 | -1.40(-1.33%) |
Mar 09, 2020 | 105.73 | 105.88 | 105.14 | 105.67 | 458,998 | +1.34(+1.28%) |
Mar 06, 2020 | 104.70 | 104.76 | 104.18 | 104.34 | 258,715 | +0.70(+0.68%) |
Mar 05, 2020 | 103.32 | 103.64 | 103.08 | 103.64 | 80,228 | +0.84(+0.82%) |
Mar 04, 2020 | 102.49 | 102.82 | 102.40 | 102.80 | 269,030 | -0.39(-0.38%) |
Mar 03, 2020 | 102.64 | 103.43 | 102.61 | 103.19 | 278,010 | +0.44(+0.43%) |