Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.07 | 99.19 | 96.14 | 98.83 | 9,912,176 | +0.81(+0.83%) |
May 28, 2020 | 96.34 | 98.62 | 95.98 | 98.02 | 5,526,887 | +2.00(+2.08%) |
May 27, 2020 | 94.50 | 96.98 | 93.91 | 96.03 | 4,594,102 | +1.61(+1.71%) |
May 26, 2020 | 95.75 | 96.07 | 93.32 | 94.42 | 5,068,429 | -0.23(-0.24%) |
May 22, 2020 | 93.40 | 95.55 | 93.21 | 94.64 | 4,908,766 | +1.10(+1.17%) |
May 21, 2020 | 97.56 | 97.56 | 91.88 | 93.55 | 5,652,698 | -3.41(-3.52%) |
May 20, 2020 | 97.94 | 98.60 | 96.62 | 96.96 | 6,050,883 | -0.45(-0.47%) |
May 19, 2020 | 97.22 | 98.56 | 94.99 | 97.41 | 21,655,800 | -3.25(-3.23%) |
May 18, 2020 | 96.97 | 101.49 | 96.89 | 100.66 | 6,467,989 | +4.52(+4.70%) |
May 15, 2020 | 93.87 | 96.49 | 92.60 | 96.14 | 6,797,976 | +2.38(+2.54%) |
May 14, 2020 | 91.42 | 93.92 | 91.05 | 93.76 | 4,038,899 | +2.10(+2.30%) |
May 13, 2020 | 93.25 | 93.39 | 90.40 | 91.66 | 3,296,816 | -1.81(-1.93%) |
May 12, 2020 | 95.02 | 95.50 | 93.41 | 93.47 | 3,819,433 | -2.08(-2.18%) |
May 11, 2020 | 95.32 | 96.28 | 94.82 | 95.55 | 3,778,757 | -1.78(-1.83%) |
May 08, 2020 | 95.47 | 97.58 | 93.88 | 97.33 | 4,910,690 | +3.19(+3.39%) |
May 07, 2020 | 89.26 | 94.25 | 89.14 | 94.14 | 10,570,830 | +8.59(+10.05%) |
May 06, 2020 | 88.14 | 88.65 | 85.37 | 85.54 | 3,886,565 | -2.35(-2.68%) |
May 05, 2020 | 87.71 | 88.69 | 87.37 | 87.90 | 3,056,695 | +0.01(+0.01%) |
May 04, 2020 | 85.72 | 87.90 | 85.02 | 87.89 | 4,263,810 | +2.73(+3.20%) |
May 01, 2020 | 86.68 | 87.05 | 84.77 | 85.16 | 3,200,643 | -1.58(-1.82%) |
Apr 30, 2020 | 87.83 | 87.95 | 86.25 | 86.74 | 3,984,740 | -1.49(-1.69%) |
Apr 29, 2020 | 87.97 | 88.94 | 86.91 | 88.23 | 3,148,221 | +1.35(+1.56%) |
Apr 28, 2020 | 90.14 | 90.31 | 86.83 | 86.88 | 3,397,498 | -2.93(-3.27%) |
Apr 27, 2020 | 90.22 | 90.28 | 87.95 | 89.81 | 3,771,981 | +0.11(+0.12%) |
Apr 24, 2020 | 89.30 | 89.90 | 87.94 | 89.70 | 3,607,758 | +0.45(+0.51%) |
Apr 23, 2020 | 89.59 | 90.77 | 88.21 | 89.25 | 4,592,640 | +0.18(+0.20%) |
Apr 22, 2020 | 88.79 | 89.56 | 87.21 | 89.07 | 4,313,987 | +2.90(+3.37%) |
Apr 21, 2020 | 88.17 | 88.80 | 85.06 | 86.17 | 3,993,856 | -2.69(-3.02%) |
Apr 20, 2020 | 88.50 | 90.62 | 87.97 | 88.85 | 3,551,549 | -1.04(-1.15%) |
Apr 17, 2020 | 91.63 | 92.17 | 88.78 | 89.89 | 3,894,926 | +0.71(+0.80%) |
Apr 16, 2020 | 88.03 | 89.49 | 87.01 | 89.18 | 4,854,484 | +1.71(+1.95%) |
Apr 15, 2020 | 86.86 | 88.31 | 86.05 | 87.47 | 5,875,206 | -1.07(-1.21%) |
Apr 14, 2020 | 86.14 | 88.85 | 85.36 | 88.54 | 4,845,784 | +3.41(+4.00%) |
Apr 13, 2020 | 83.57 | 86.23 | 83.45 | 85.13 | 4,004,058 | +0.27(+0.31%) |
Apr 09, 2020 | 85.83 | 86.69 | 83.90 | 84.86 | 5,841,427 | -0.94(-1.09%) |
Apr 08, 2020 | 85.55 | 86.58 | 84.96 | 85.80 | 3,878,472 | +0.34(+0.39%) |
Apr 07, 2020 | 86.60 | 86.85 | 84.14 | 85.47 | 4,464,028 | +0.41(+0.49%) |
Apr 06, 2020 | 83.47 | 85.45 | 81.99 | 85.05 | 5,319,848 | +4.06(+5.01%) |
Apr 03, 2020 | 83.54 | 83.96 | 80.06 | 80.99 | 8,480,895 | -2.40(-2.88%) |
Apr 02, 2020 | 84.02 | 87.45 | 83.01 | 83.39 | 23,235,662 | -0.71(-0.85%) |
Apr 01, 2020 | 81.99 | 85.66 | 81.70 | 84.10 | 11,153,494 | +1.22(+1.47%) |
Mar 31, 2020 | 82.04 | 83.73 | 80.99 | 82.89 | 7,005,435 | +0.77(+0.94%) |
Mar 30, 2020 | 81.30 | 82.85 | 80.26 | 82.12 | 5,694,003 | +1.38(+1.71%) |
Mar 27, 2020 | 81.54 | 82.89 | 80.04 | 80.73 | 4,242,826 | -2.87(-3.44%) |
Mar 26, 2020 | 79.03 | 83.96 | 78.77 | 83.61 | 4,880,460 | +5.39(+6.90%) |
Mar 25, 2020 | 76.83 | 84.44 | 76.81 | 78.21 | 6,327,975 | +0.51(+0.66%) |
Mar 24, 2020 | 77.55 | 78.75 | 74.91 | 77.70 | 6,001,750 | +2.91(+3.90%) |
Mar 23, 2020 | 74.07 | 75.73 | 69.97 | 74.79 | 8,429,367 | +1.14(+1.54%) |
Mar 20, 2020 | 79.03 | 81.01 | 72.28 | 73.65 | 6,920,151 | -4.84(-6.17%) |
Mar 19, 2020 | 73.87 | 81.00 | 72.72 | 78.49 | 9,015,031 | +5.07(+6.90%) |
Mar 18, 2020 | 73.70 | 75.18 | 62.73 | 73.42 | 11,249,867 | -3.98(-5.14%) |
Mar 17, 2020 | 76.66 | 79.43 | 74.54 | 77.40 | 7,702,055 | +1.80(+2.38%) |
Mar 16, 2020 | 77.39 | 79.58 | 73.94 | 75.61 | 6,870,632 | -8.75(-10.38%) |
Mar 13, 2020 | 79.18 | 84.49 | 75.69 | 84.36 | 7,492,157 | +8.70(+11.50%) |
Mar 12, 2020 | 81.03 | 83.97 | 75.49 | 75.66 | 9,186,045 | -9.75(-11.42%) |
Mar 11, 2020 | 81.86 | 86.77 | 81.85 | 85.41 | 8,952,782 | +1.45(+1.73%) |
Mar 10, 2020 | 80.99 | 83.98 | 79.24 | 83.95 | 6,795,664 | +5.17(+6.56%) |
Mar 09, 2020 | 82.26 | 83.87 | 78.62 | 78.79 | 8,043,733 | -8.01(-9.23%) |
Mar 06, 2020 | 85.06 | 87.21 | 84.39 | 86.80 | 6,051,564 | -1.98(-2.23%) |
Mar 05, 2020 | 90.50 | 92.04 | 88.11 | 88.78 | 5,002,046 | -3.90(-4.21%) |
Mar 04, 2020 | 89.34 | 92.83 | 89.16 | 92.68 | 5,285,194 | +4.39(+4.97%) |
Mar 03, 2020 | 91.51 | 92.79 | 87.70 | 88.29 | 5,770,962 | -3.87(-4.20%) |