Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 96.02 | 96.97 | 94.58 | 96.76 | 20,288,084 | +1.16(+1.21%) |
May 28, 2020 | 95.14 | 96.56 | 95.12 | 95.60 | 12,464,003 | +1.23(+1.30%) |
May 27, 2020 | 93.54 | 94.37 | 92.12 | 94.37 | 16,555,800 | +0.97(+1.04%) |
May 26, 2020 | 95.05 | 95.13 | 93.26 | 93.41 | 11,528,416 | -0.17(-0.18%) |
May 22, 2020 | 93.39 | 93.65 | 92.90 | 93.58 | 10,894,266 | +0.20(+0.21%) |
May 21, 2020 | 93.81 | 93.87 | 92.83 | 93.38 | 13,043,696 | -0.70(-0.74%) |
May 20, 2020 | 94.67 | 95.03 | 93.86 | 94.07 | 10,707,936 | +0.11(+0.12%) |
May 19, 2020 | 94.81 | 95.29 | 93.95 | 93.96 | 11,243,708 | -1.15(-1.20%) |
May 18, 2020 | 96.09 | 96.53 | 95.05 | 95.11 | 11,239,453 | +0.78(+0.83%) |
May 15, 2020 | 93.27 | 94.41 | 93.06 | 94.33 | 16,150,090 | +0.79(+0.84%) |
May 14, 2020 | 91.67 | 93.58 | 91.65 | 93.54 | 12,797,256 | +1.01(+1.10%) |
May 13, 2020 | 93.42 | 94.13 | 91.78 | 92.52 | 13,485,354 | -1.01(-1.08%) |
May 12, 2020 | 95.54 | 95.62 | 93.53 | 93.54 | 19,663,802 | -1.45(-1.52%) |
May 11, 2020 | 92.99 | 95.23 | 92.99 | 94.98 | 16,091,584 | +1.61(+1.72%) |
May 08, 2020 | 93.89 | 93.93 | 93.09 | 93.38 | 11,044,693 | +0.48(+0.52%) |
May 07, 2020 | 93.86 | 93.87 | 92.78 | 92.90 | 10,064,654 | -0.01(-0.01%) |
May 06, 2020 | 94.33 | 94.39 | 92.86 | 92.91 | 10,104,118 | -0.93(-0.99%) |
May 05, 2020 | 92.65 | 94.51 | 92.42 | 93.84 | 12,241,105 | +1.99(+2.17%) |
May 04, 2020 | 91.61 | 92.05 | 91.01 | 91.85 | 9,572,107 | -0.05(-0.05%) |
May 01, 2020 | 92.61 | 92.78 | 91.07 | 91.89 | 10,754,484 | -1.78(-1.91%) |
Apr 30, 2020 | 93.71 | 94.29 | 93.19 | 93.68 | 13,593,557 | -0.43(-0.46%) |
Apr 29, 2020 | 94.93 | 94.93 | 93.50 | 94.11 | 10,577,013 | +0.62(+0.66%) |
Apr 28, 2020 | 96.05 | 96.05 | 93.38 | 93.49 | 12,261,648 | -1.93(-2.02%) |
Apr 27, 2020 | 94.86 | 95.82 | 94.71 | 95.42 | 8,540,308 | +1.21(+1.29%) |
Apr 24, 2020 | 93.52 | 94.39 | 92.94 | 94.20 | 8,360,837 | +1.25(+1.34%) |
Apr 23, 2020 | 92.94 | 94.39 | 92.75 | 92.96 | 17,047,168 | +0.51(+0.55%) |
Apr 22, 2020 | 92.38 | 93.02 | 91.81 | 92.45 | 12,769,230 | +1.39(+1.53%) |
Apr 21, 2020 | 92.31 | 92.83 | 90.76 | 91.06 | 9,891,569 | -2.86(-3.04%) |
Apr 20, 2020 | 93.76 | 95.26 | 93.66 | 93.91 | 11,240,132 | -0.75(-0.79%) |
Apr 17, 2020 | 94.99 | 94.99 | 93.36 | 94.66 | 12,247,798 | +1.93(+2.08%) |
Apr 16, 2020 | 91.43 | 92.96 | 91.14 | 92.74 | 12,061,430 | +1.98(+2.18%) |
Apr 15, 2020 | 90.02 | 91.29 | 89.50 | 90.76 | 11,730,932 | -0.47(-0.51%) |
Apr 14, 2020 | 90.02 | 91.56 | 89.71 | 91.23 | 13,658,529 | +2.93(+3.32%) |
Apr 13, 2020 | 88.76 | 89.07 | 87.04 | 88.30 | 10,224,452 | -0.78(-0.88%) |
Apr 09, 2020 | 89.40 | 89.56 | 88.27 | 89.08 | 13,821,809 | +0.49(+0.55%) |
Apr 08, 2020 | 85.82 | 89.10 | 84.75 | 88.59 | 34,731,796 | +3.50(+4.12%) |
Apr 07, 2020 | 87.97 | 88.13 | 85.00 | 85.08 | 17,777,986 | -0.70(-0.82%) |
Apr 06, 2020 | 84.11 | 86.28 | 83.73 | 85.79 | 14,342,695 | +4.27(+5.24%) |
Apr 03, 2020 | 81.99 | 82.77 | 80.59 | 81.51 | 13,769,857 | -0.74(-0.90%) |
Apr 02, 2020 | 79.64 | 82.44 | 78.84 | 82.26 | 14,465,780 | +2.22(+2.77%) |
Apr 01, 2020 | 80.42 | 81.15 | 79.27 | 80.04 | 16,240,929 | -3.17(-3.80%) |
Mar 31, 2020 | 83.65 | 84.10 | 82.32 | 83.20 | 14,463,078 | -0.37(-0.44%) |
Mar 30, 2020 | 81.27 | 83.73 | 81.26 | 83.57 | 14,652,552 | +3.74(+4.68%) |
Mar 27, 2020 | 79.22 | 81.94 | 79.17 | 79.83 | 13,885,792 | -1.75(-2.14%) |
Mar 26, 2020 | 77.18 | 82.01 | 77.03 | 81.58 | 20,037,586 | +5.08(+6.64%) |
Mar 25, 2020 | 75.00 | 78.99 | 74.08 | 76.50 | 17,940,398 | +1.01(+1.33%) |
Mar 24, 2020 | 73.41 | 75.64 | 72.86 | 75.49 | 17,859,484 | +5.40(+7.71%) |
Mar 23, 2020 | 73.45 | 73.56 | 69.08 | 70.09 | 35,805,892 | -3.84(-5.19%) |
Mar 20, 2020 | 77.55 | 78.34 | 73.51 | 73.93 | 23,540,108 | -2.95(-3.84%) |
Mar 19, 2020 | 77.62 | 78.76 | 76.03 | 76.89 | 29,013,184 | -1.61(-2.05%) |
Mar 18, 2020 | 77.03 | 79.74 | 74.71 | 78.49 | 30,949,428 | -2.69(-3.32%) |
Mar 17, 2020 | 77.97 | 81.84 | 76.98 | 81.19 | 29,845,236 | +4.80(+6.28%) |
Mar 16, 2020 | 77.14 | 81.37 | 75.41 | 76.39 | 22,973,008 | -8.36(-9.86%) |
Mar 13, 2020 | 82.93 | 84.97 | 78.67 | 84.75 | 31,197,284 | +5.83(+7.39%) |
Mar 12, 2020 | 80.40 | 83.88 | 77.49 | 78.91 | 22,090,450 | -6.73(-7.86%) |
Mar 11, 2020 | 86.94 | 87.56 | 84.55 | 85.64 | 24,837,710 | -3.40(-3.82%) |
Mar 10, 2020 | 88.58 | 89.20 | 85.01 | 89.05 | 28,320,306 | +2.95(+3.43%) |
Mar 09, 2020 | 85.35 | 88.13 | 84.14 | 86.09 | 23,500,506 | -4.72(-5.20%) |
Mar 06, 2020 | 88.80 | 91.14 | 88.43 | 90.81 | 19,167,652 | -0.49(-0.53%) |
Mar 05, 2020 | 91.47 | 92.72 | 90.26 | 91.30 | 19,113,278 | -2.17(-2.32%) |
Mar 04, 2020 | 91.03 | 93.62 | 90.84 | 93.47 | 28,261,812 | +5.09(+5.76%) |
Mar 03, 2020 | 90.85 | 92.44 | 87.19 | 88.37 | 35,707,216 | -2.25(-2.49%) |