Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 102.54 | 102.70 | 102.26 | 102.38 | 152,905 | +0.23(+0.23%) |
May 28, 2020 | 101.84 | 102.35 | 101.78 | 102.14 | 106,876 | +0.67(+0.66%) |
May 27, 2020 | 101.48 | 101.63 | 101.11 | 101.48 | 68,081 | +0.17(+0.16%) |
May 26, 2020 | 101.21 | 101.46 | 101.21 | 101.31 | 56,432 | +0.68(+0.68%) |
May 22, 2020 | 100.60 | 100.64 | 100.47 | 100.63 | 109,101 | -0.42(-0.42%) |
May 21, 2020 | 101.35 | 101.42 | 100.94 | 101.05 | 47,180 | -0.27(-0.27%) |
May 20, 2020 | 101.28 | 101.50 | 101.22 | 101.32 | 157,282 | +0.48(+0.47%) |
May 19, 2020 | 100.88 | 101.09 | 100.82 | 100.84 | 105,900 | +0.06(+0.06%) |
May 18, 2020 | 100.09 | 100.80 | 100.07 | 100.78 | 91,316 | +0.94(+0.94%) |
May 15, 2020 | 100.04 | 100.13 | 99.74 | 99.85 | 32,239 | +0.16(+0.16%) |
May 14, 2020 | 99.59 | 99.82 | 99.51 | 99.69 | 33,259 | -0.14(-0.14%) |
May 13, 2020 | 100.32 | 100.32 | 99.80 | 99.83 | 86,873 | -0.31(-0.31%) |
May 12, 2020 | 100.37 | 100.40 | 100.14 | 100.14 | 26,015 | +0.30(+0.30%) |
May 11, 2020 | 99.96 | 100.02 | 99.73 | 99.84 | 31,915 | -0.20(-0.20%) |
May 08, 2020 | 99.96 | 100.39 | 99.88 | 100.03 | 42,678 | +0.07(+0.07%) |
May 07, 2020 | 99.60 | 100.01 | 99.41 | 99.96 | 228,244 | +0.33(+0.33%) |
May 06, 2020 | 99.88 | 99.95 | 99.63 | 99.63 | 77,178 | -0.52(-0.52%) |
May 05, 2020 | 100.33 | 100.51 | 100.02 | 100.15 | 210,539 | -0.43(-0.43%) |
May 04, 2020 | 100.86 | 100.92 | 100.58 | 100.58 | 73,453 | -0.76(-0.75%) |
May 01, 2020 | 101.34 | 101.70 | 101.30 | 101.34 | 107,258 | +0.18(+0.17%) |
Apr 30, 2020 | 100.15 | 101.28 | 100.11 | 101.17 | 184,204 | +0.78(+0.78%) |
Apr 29, 2020 | 100.33 | 100.45 | 100.14 | 100.39 | 85,582 | +0.36(+0.36%) |
Apr 28, 2020 | 100.34 | 100.34 | 99.96 | 100.02 | 121,929 | +0.03(+0.03%) |
Apr 27, 2020 | 100.21 | 100.24 | 99.89 | 99.99 | 31,785 | +0.16(+0.16%) |
Apr 24, 2020 | 99.67 | 99.88 | 99.59 | 99.84 | 66,115 | +0.27(+0.27%) |
Apr 23, 2020 | 99.59 | 100.12 | 99.40 | 99.56 | 280,631 | -0.35(-0.35%) |
Apr 22, 2020 | 100.35 | 100.36 | 99.83 | 99.92 | 59,522 | -0.38(-0.38%) |
Apr 21, 2020 | 100.02 | 100.46 | 100.02 | 100.30 | 35,949 | +0.04(+0.04%) |
Apr 20, 2020 | 100.31 | 100.53 | 100.26 | 100.26 | 63,115 | -0.15(-0.15%) |
Apr 17, 2020 | 100.34 | 100.59 | 100.34 | 100.40 | 48,819 | +0.22(+0.21%) |
Apr 16, 2020 | 100.44 | 100.51 | 99.91 | 100.19 | 57,548 | -0.59(-0.58%) |
Apr 15, 2020 | 100.42 | 101.00 | 100.39 | 100.78 | 46,147 | -0.70(-0.69%) |
Apr 14, 2020 | 101.18 | 101.48 | 101.18 | 101.48 | 50,201 | +0.64(+0.63%) |
Apr 13, 2020 | 100.76 | 100.89 | 100.65 | 100.84 | 104,100 | -0.17(-0.16%) |
Apr 09, 2020 | 101.04 | 101.13 | 100.87 | 101.01 | 39,812 | +0.73(+0.73%) |
Apr 08, 2020 | 100.59 | 100.59 | 100.26 | 100.28 | 83,553 | -0.48(-0.48%) |
Apr 07, 2020 | 100.81 | 100.96 | 100.57 | 100.76 | 29,797 | +1.00(+1.00%) |
Apr 06, 2020 | 99.57 | 99.93 | 99.54 | 99.76 | 85,680 | -0.19(-0.19%) |
Apr 03, 2020 | 99.68 | 100.00 | 99.58 | 99.95 | 339,482 | -0.31(-0.31%) |
Apr 02, 2020 | 100.39 | 100.62 | 100.00 | 100.26 | 103,019 | -0.90(-0.89%) |
Apr 01, 2020 | 101.00 | 101.22 | 100.76 | 101.16 | 64,229 | -0.75(-0.74%) |
Mar 31, 2020 | 101.28 | 101.93 | 101.12 | 101.91 | 122,896 | -0.19(-0.19%) |
Mar 30, 2020 | 101.92 | 102.11 | 101.74 | 102.10 | 108,349 | -0.64(-0.63%) |
Mar 27, 2020 | 101.28 | 102.80 | 101.22 | 102.75 | 216,257 | +0.59(+0.57%) |
Mar 26, 2020 | 101.30 | 102.16 | 101.22 | 102.16 | 376,575 | +1.56(+1.55%) |
Mar 25, 2020 | 100.03 | 100.63 | 99.68 | 100.60 | 282,918 | +1.02(+1.02%) |
Mar 24, 2020 | 100.27 | 100.27 | 99.31 | 99.58 | 89,446 | +0.48(+0.48%) |
Mar 23, 2020 | 99.39 | 100.04 | 99.10 | 99.10 | 173,732 | +0.52(+0.53%) |
Mar 20, 2020 | 98.79 | 99.35 | 98.33 | 98.59 | 228,027 | -0.11(-0.11%) |
Mar 19, 2020 | 100.04 | 100.04 | 98.50 | 98.69 | 226,697 | -2.07(-2.06%) |
Mar 18, 2020 | 100.87 | 100.98 | 99.77 | 100.77 | 423,598 | -0.94(-0.92%) |
Mar 17, 2020 | 101.46 | 101.88 | 101.27 | 101.70 | 320,645 | -1.58(-1.53%) |
Mar 16, 2020 | 102.71 | 104.84 | 102.62 | 103.29 | 210,840 | +0.54(+0.52%) |
Mar 13, 2020 | 102.61 | 102.90 | 102.22 | 102.75 | 165,903 | -0.64(-0.61%) |
Mar 12, 2020 | 103.83 | 103.94 | 102.22 | 103.38 | 305,477 | -0.80(-0.77%) |
Mar 11, 2020 | 104.80 | 104.91 | 104.05 | 104.19 | 78,980 | -0.28(-0.27%) |
Mar 10, 2020 | 105.13 | 105.22 | 104.26 | 104.47 | 159,272 | -1.41(-1.33%) |
Mar 09, 2020 | 105.94 | 106.08 | 105.34 | 105.88 | 458,118 | +1.34(+1.28%) |
Mar 06, 2020 | 104.90 | 104.96 | 104.38 | 104.54 | 258,219 | +0.70(+0.68%) |
Mar 05, 2020 | 103.52 | 103.83 | 103.28 | 103.83 | 80,074 | +0.84(+0.82%) |
Mar 04, 2020 | 102.69 | 103.01 | 102.59 | 102.99 | 268,515 | -0.39(-0.38%) |
Mar 03, 2020 | 102.84 | 103.63 | 102.81 | 103.38 | 277,477 | +0.44(+0.43%) |