Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.44 | 98.12 | 96.45 | 97.99 | 107,955 | +0.08(+0.08%) |
May 28, 2020 | 99.29 | 99.29 | 97.75 | 97.90 | 85,949 | -0.43(-0.44%) |
May 27, 2020 | 97.96 | 98.38 | 96.57 | 98.34 | 94,787 | +2.22(+2.31%) |
May 26, 2020 | 96.22 | 96.90 | 96.03 | 96.12 | 88,392 | +2.26(+2.40%) |
May 22, 2020 | 93.73 | 94.12 | 93.06 | 93.86 | 70,811 | +0.05(+0.05%) |
May 21, 2020 | 94.23 | 94.53 | 93.45 | 93.82 | 48,749 | -0.58(-0.61%) |
May 20, 2020 | 94.28 | 94.81 | 94.03 | 94.40 | 75,003 | +1.41(+1.52%) |
May 19, 2020 | 94.30 | 94.32 | 92.99 | 92.99 | 64,344 | -1.51(-1.60%) |
May 18, 2020 | 93.44 | 95.07 | 93.44 | 94.50 | 142,903 | +3.64(+4.00%) |
May 15, 2020 | 90.19 | 90.94 | 89.73 | 90.86 | 44,311 | +0.15(+0.16%) |
May 14, 2020 | 88.56 | 90.71 | 87.60 | 90.71 | 59,288 | +1.16(+1.30%) |
May 13, 2020 | 91.38 | 91.38 | 88.93 | 89.55 | 83,460 | -2.01(-2.19%) |
May 12, 2020 | 93.93 | 94.08 | 91.56 | 91.56 | 91,179 | -1.90(-2.03%) |
May 11, 2020 | 93.40 | 93.98 | 92.80 | 93.46 | 42,361 | -0.69(-0.73%) |
May 08, 2020 | 93.39 | 94.20 | 93.20 | 94.15 | 150,203 | +2.00(+2.17%) |
May 07, 2020 | 92.43 | 93.17 | 91.97 | 92.15 | 75,990 | +0.94(+1.03%) |
May 06, 2020 | 93.24 | 93.24 | 91.21 | 91.21 | 47,441 | -1.50(-1.62%) |
May 05, 2020 | 93.24 | 93.80 | 92.68 | 92.71 | 312,241 | +0.49(+0.53%) |
May 04, 2020 | 91.45 | 92.26 | 90.89 | 92.22 | 56,516 | -0.11(-0.12%) |
May 01, 2020 | 93.51 | 93.53 | 91.93 | 92.33 | 77,002 | -2.64(-2.78%) |
Apr 30, 2020 | 96.00 | 96.00 | 94.54 | 94.98 | 106,281 | -1.96(-2.02%) |
Apr 29, 2020 | 96.84 | 97.62 | 96.22 | 96.94 | 66,785 | +1.92(+2.02%) |
Apr 28, 2020 | 96.26 | 96.46 | 94.73 | 95.02 | 113,105 | +0.32(+0.34%) |
Apr 27, 2020 | 93.42 | 95.03 | 93.36 | 94.70 | 108,308 | +1.95(+2.10%) |
Apr 24, 2020 | 92.05 | 93.01 | 91.30 | 92.75 | 80,477 | +1.22(+1.34%) |
Apr 23, 2020 | 91.88 | 93.07 | 91.50 | 91.52 | 89,302 | +0.06(+0.06%) |
Apr 22, 2020 | 91.66 | 91.95 | 91.08 | 91.47 | 197,223 | +1.38(+1.53%) |
Apr 21, 2020 | 90.53 | 91.49 | 89.87 | 90.09 | 166,328 | -2.45(-2.65%) |
Apr 20, 2020 | 92.82 | 94.19 | 92.37 | 92.54 | 132,417 | -2.03(-2.15%) |
Apr 17, 2020 | 93.73 | 94.75 | 92.86 | 94.57 | 91,555 | +3.32(+3.64%) |
Apr 16, 2020 | 91.48 | 91.48 | 90.22 | 91.25 | 105,622 | -0.09(-0.10%) |
Apr 15, 2020 | 91.61 | 91.80 | 90.52 | 91.34 | 174,612 | -2.60(-2.76%) |
Apr 14, 2020 | 93.69 | 94.40 | 92.89 | 93.94 | 237,504 | +1.92(+2.09%) |
Apr 13, 2020 | 93.59 | 93.59 | 91.02 | 92.01 | 212,475 | -1.69(-1.80%) |
Apr 09, 2020 | 93.30 | 94.95 | 92.89 | 93.70 | 187,998 | +1.92(+2.10%) |
Apr 08, 2020 | 89.09 | 92.13 | 88.41 | 91.77 | 152,862 | +3.66(+4.16%) |
Apr 07, 2020 | 90.69 | 91.27 | 88.11 | 88.11 | 199,822 | +0.41(+0.47%) |
Apr 06, 2020 | 85.78 | 88.44 | 85.48 | 87.69 | 119,824 | +5.03(+6.08%) |
Apr 03, 2020 | 83.72 | 84.31 | 81.71 | 82.67 | 98,072 | -1.26(-1.50%) |
Apr 02, 2020 | 81.48 | 84.11 | 81.44 | 83.93 | 166,720 | +2.01(+2.45%) |
Apr 01, 2020 | 82.41 | 83.33 | 81.08 | 81.92 | 145,558 | -3.99(-4.64%) |
Mar 31, 2020 | 87.02 | 87.55 | 85.33 | 85.91 | 230,107 | -1.47(-1.69%) |
Mar 30, 2020 | 85.45 | 87.57 | 84.53 | 87.38 | 363,283 | +2.46(+2.89%) |
Mar 27, 2020 | 84.77 | 87.06 | 83.74 | 84.92 | 173,445 | -2.53(-2.90%) |
Mar 26, 2020 | 82.94 | 87.84 | 82.94 | 87.45 | 256,290 | +5.34(+6.50%) |
Mar 25, 2020 | 81.23 | 85.22 | 79.18 | 82.11 | 308,470 | +1.68(+2.08%) |
Mar 24, 2020 | 77.26 | 80.57 | 76.95 | 80.44 | 291,891 | +7.43(+10.18%) |
Mar 23, 2020 | 75.95 | 75.95 | 72.09 | 73.01 | 263,812 | -3.34(-4.38%) |
Mar 20, 2020 | 80.98 | 81.10 | 76.20 | 76.35 | 235,894 | -3.73(-4.66%) |
Mar 19, 2020 | 79.45 | 81.69 | 77.23 | 80.08 | 346,962 | +0.56(+0.70%) |
Mar 18, 2020 | 80.30 | 82.61 | 76.39 | 79.52 | 204,682 | -5.30(-6.25%) |
Mar 17, 2020 | 82.30 | 85.90 | 79.66 | 84.82 | 229,098 | +3.66(+4.52%) |
Mar 16, 2020 | 82.02 | 86.43 | 80.21 | 81.16 | 420,872 | -9.93(-10.91%) |
Mar 13, 2020 | 88.55 | 91.09 | 84.14 | 91.09 | 311,593 | +7.56(+9.06%) |
Mar 12, 2020 | 86.45 | 89.23 | 83.37 | 83.53 | 509,564 | -9.35(-10.07%) |
Mar 11, 2020 | 95.14 | 95.50 | 91.83 | 92.88 | 476,023 | -4.77(-4.88%) |
Mar 10, 2020 | 96.99 | 97.80 | 92.90 | 97.65 | 174,927 | +4.09(+4.37%) |
Mar 09, 2020 | 93.76 | 96.59 | 92.55 | 93.56 | 389,693 | -8.39(-8.23%) |
Mar 06, 2020 | 100.58 | 102.23 | 99.66 | 101.95 | 257,468 | -1.74(-1.68%) |
Mar 05, 2020 | 104.39 | 105.35 | 102.79 | 103.69 | 163,745 | -3.52(-3.29%) |
Mar 04, 2020 | 105.08 | 107.22 | 104.12 | 107.21 | 107,546 | +4.20(+4.08%) |
Mar 03, 2020 | 105.94 | 107.25 | 102.06 | 103.00 | 270,366 | -2.72(-2.57%) |