Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.75 | 98.87 | 95.83 | 98.51 | 9,944,483 | +0.81(+0.83%) |
May 28, 2020 | 96.03 | 98.30 | 95.67 | 97.70 | 5,544,901 | +1.99(+2.08%) |
May 27, 2020 | 94.20 | 96.67 | 93.61 | 95.71 | 4,609,076 | +1.61(+1.71%) |
May 26, 2020 | 95.44 | 95.75 | 93.02 | 94.11 | 5,084,949 | -0.23(-0.24%) |
May 22, 2020 | 93.10 | 95.24 | 92.91 | 94.34 | 4,924,765 | +1.09(+1.17%) |
May 21, 2020 | 97.24 | 97.24 | 91.58 | 93.24 | 5,671,122 | -3.40(-3.52%) |
May 20, 2020 | 97.62 | 98.27 | 96.31 | 96.64 | 6,070,604 | -0.45(-0.47%) |
May 19, 2020 | 96.91 | 98.24 | 94.68 | 97.09 | 21,726,382 | -3.24(-3.23%) |
May 18, 2020 | 96.66 | 101.16 | 96.57 | 100.33 | 6,489,070 | +4.50(+4.70%) |
May 15, 2020 | 93.57 | 96.18 | 92.30 | 95.83 | 6,820,133 | +2.37(+2.54%) |
May 14, 2020 | 91.13 | 93.62 | 90.75 | 93.46 | 4,052,063 | +2.10(+2.30%) |
May 13, 2020 | 92.95 | 93.09 | 90.10 | 91.36 | 3,307,561 | -1.80(-1.93%) |
May 12, 2020 | 94.71 | 95.19 | 93.11 | 93.16 | 3,831,882 | -2.08(-2.18%) |
May 11, 2020 | 95.01 | 95.97 | 94.51 | 95.24 | 3,791,073 | -1.77(-1.83%) |
May 08, 2020 | 95.16 | 97.26 | 93.58 | 97.01 | 4,926,695 | +3.18(+3.39%) |
May 07, 2020 | 88.97 | 93.94 | 88.85 | 93.83 | 10,605,284 | +8.57(+10.05%) |
May 06, 2020 | 87.86 | 88.36 | 85.09 | 85.27 | 3,899,232 | -2.34(-2.68%) |
May 05, 2020 | 87.42 | 88.40 | 87.09 | 87.61 | 3,066,658 | +0.01(+0.01%) |
May 04, 2020 | 85.44 | 87.61 | 84.74 | 87.60 | 4,277,707 | +2.72(+3.20%) |
May 01, 2020 | 86.40 | 86.76 | 84.50 | 84.88 | 3,211,075 | -1.58(-1.82%) |
Apr 30, 2020 | 87.54 | 87.66 | 85.97 | 86.46 | 3,997,727 | -1.49(-1.69%) |
Apr 29, 2020 | 87.68 | 88.65 | 86.63 | 87.95 | 3,158,482 | +1.35(+1.56%) |
Apr 28, 2020 | 89.85 | 90.01 | 86.55 | 86.60 | 3,408,571 | -2.92(-3.27%) |
Apr 27, 2020 | 89.92 | 89.98 | 87.66 | 89.52 | 3,784,275 | +0.11(+0.12%) |
Apr 24, 2020 | 89.01 | 89.61 | 87.65 | 89.41 | 3,619,517 | +0.45(+0.51%) |
Apr 23, 2020 | 89.29 | 90.48 | 87.93 | 88.96 | 4,607,608 | +0.18(+0.20%) |
Apr 22, 2020 | 88.51 | 89.26 | 86.93 | 88.78 | 4,328,048 | +2.90(+3.37%) |
Apr 21, 2020 | 87.89 | 88.52 | 84.78 | 85.89 | 4,006,873 | -2.68(-3.02%) |
Apr 20, 2020 | 88.21 | 90.33 | 87.69 | 88.57 | 3,563,124 | -1.03(-1.15%) |
Apr 17, 2020 | 91.33 | 91.87 | 88.49 | 89.60 | 3,907,620 | +0.71(+0.80%) |
Apr 16, 2020 | 87.75 | 89.20 | 86.72 | 88.89 | 4,870,306 | +1.70(+1.95%) |
Apr 15, 2020 | 86.58 | 88.02 | 85.77 | 87.19 | 5,894,355 | -1.06(-1.21%) |
Apr 14, 2020 | 85.86 | 88.57 | 85.08 | 88.25 | 4,861,578 | +3.40(+4.00%) |
Apr 13, 2020 | 83.30 | 85.95 | 83.18 | 84.85 | 4,017,109 | +0.27(+0.31%) |
Apr 09, 2020 | 85.55 | 86.41 | 83.63 | 84.59 | 5,860,466 | -0.94(-1.09%) |
Apr 08, 2020 | 85.28 | 86.30 | 84.69 | 85.52 | 3,891,113 | +0.33(+0.39%) |
Apr 07, 2020 | 86.32 | 86.57 | 83.87 | 85.19 | 4,478,577 | +0.41(+0.49%) |
Apr 06, 2020 | 83.20 | 85.17 | 81.72 | 84.77 | 5,337,187 | +4.05(+5.01%) |
Apr 03, 2020 | 83.27 | 83.69 | 79.80 | 80.73 | 8,508,537 | -2.39(-2.88%) |
Apr 02, 2020 | 83.75 | 87.17 | 82.74 | 83.12 | 23,311,394 | -0.71(-0.85%) |
Apr 01, 2020 | 81.72 | 85.38 | 81.44 | 83.83 | 11,189,847 | +1.21(+1.47%) |
Mar 31, 2020 | 81.77 | 83.45 | 80.73 | 82.62 | 7,028,268 | +0.77(+0.94%) |
Mar 30, 2020 | 81.03 | 82.58 | 80.00 | 81.85 | 5,712,561 | +1.38(+1.71%) |
Mar 27, 2020 | 81.28 | 82.62 | 79.78 | 80.47 | 4,256,655 | -2.87(-3.44%) |
Mar 26, 2020 | 78.78 | 83.69 | 78.51 | 83.34 | 4,896,366 | +5.38(+6.90%) |
Mar 25, 2020 | 76.58 | 84.16 | 76.56 | 77.96 | 6,348,600 | +0.51(+0.66%) |
Mar 24, 2020 | 77.30 | 78.49 | 74.67 | 77.45 | 6,021,311 | +2.90(+3.90%) |
Mar 23, 2020 | 73.83 | 75.49 | 69.75 | 74.54 | 8,456,841 | +1.13(+1.54%) |
Mar 20, 2020 | 78.78 | 80.75 | 72.04 | 73.41 | 6,942,706 | -4.83(-6.17%) |
Mar 19, 2020 | 73.63 | 80.74 | 72.48 | 78.24 | 9,044,414 | +5.05(+6.90%) |
Mar 18, 2020 | 73.46 | 74.94 | 62.53 | 73.18 | 11,286,533 | -3.97(-5.14%) |
Mar 17, 2020 | 76.41 | 79.17 | 74.30 | 77.15 | 7,727,158 | +1.79(+2.38%) |
Mar 16, 2020 | 77.14 | 79.32 | 73.70 | 75.36 | 6,893,026 | -8.72(-10.38%) |
Mar 13, 2020 | 78.93 | 84.21 | 75.44 | 84.08 | 7,516,576 | +8.68(+11.50%) |
Mar 12, 2020 | 80.77 | 83.70 | 75.24 | 75.41 | 9,215,985 | -9.72(-11.42%) |
Mar 11, 2020 | 81.59 | 86.49 | 81.58 | 85.13 | 8,981,961 | +1.45(+1.73%) |
Mar 10, 2020 | 80.73 | 83.71 | 78.98 | 83.68 | 6,817,813 | +5.15(+6.56%) |
Mar 09, 2020 | 82.00 | 83.59 | 78.36 | 78.53 | 8,069,950 | -7.99(-9.23%) |
Mar 06, 2020 | 84.78 | 86.93 | 84.11 | 86.52 | 6,071,288 | -1.97(-2.23%) |
Mar 05, 2020 | 90.21 | 91.74 | 87.83 | 88.49 | 5,018,349 | -3.89(-4.21%) |
Mar 04, 2020 | 89.05 | 92.52 | 88.87 | 92.38 | 5,302,420 | +4.37(+4.97%) |
Mar 03, 2020 | 91.21 | 92.48 | 87.41 | 88.00 | 5,789,771 | -3.86(-4.20%) |