Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.53 | 96.28 | 94.57 | 96.10 | 1,285,500 | +0.53(+0.55%) |
May 28, 2020 | 96.35 | 96.85 | 95.42 | 95.57 | 2,391,682 | -0.28(-0.29%) |
May 27, 2020 | 95.83 | 95.86 | 94.15 | 95.85 | 1,326,537 | +1.08(+1.14%) |
May 26, 2020 | 95.28 | 95.58 | 94.60 | 94.77 | 1,662,861 | +1.50(+1.61%) |
May 22, 2020 | 93.05 | 93.30 | 92.52 | 93.27 | 1,073,400 | +0.18(+0.19%) |
May 21, 2020 | 93.78 | 93.93 | 92.71 | 93.09 | 815,262 | -0.56(-0.60%) |
May 20, 2020 | 93.48 | 93.98 | 93.22 | 93.65 | 1,139,622 | +1.47(+1.59%) |
May 19, 2020 | 93.11 | 93.45 | 92.15 | 92.18 | 1,946,409 | -1.09(-1.17%) |
May 18, 2020 | 92.33 | 93.71 | 92.33 | 93.27 | 1,412,983 | +2.80(+3.09%) |
May 15, 2020 | 88.88 | 90.49 | 88.66 | 90.47 | 1,256,600 | +0.68(+0.76%) |
May 14, 2020 | 87.78 | 89.79 | 86.97 | 89.79 | 1,951,728 | +1.07(+1.21%) |
May 13, 2020 | 90.10 | 90.42 | 87.80 | 88.72 | 1,780,579 | -1.40(-1.55%) |
May 12, 2020 | 92.48 | 92.60 | 90.10 | 90.12 | 1,695,189 | -2.03(-2.20%) |
May 11, 2020 | 91.34 | 92.63 | 91.17 | 92.15 | 1,693,103 | +0.15(+0.16%) |
May 08, 2020 | 91.80 | 92.14 | 91.19 | 92.00 | 1,812,400 | +1.51(+1.67%) |
May 07, 2020 | 90.60 | 91.19 | 90.30 | 90.49 | 3,148,967 | +1.01(+1.13%) |
May 06, 2020 | 90.72 | 90.72 | 89.43 | 89.48 | 1,839,542 | -0.46(-0.51%) |
May 05, 2020 | 90.05 | 90.84 | 89.75 | 89.94 | 1,724,620 | +0.85(+0.95%) |
May 04, 2020 | 88.28 | 89.17 | 87.74 | 89.09 | 1,679,069 | +0.28(+0.32%) |
May 01, 2020 | 89.28 | 89.84 | 88.44 | 88.81 | 1,630,000 | -2.18(-2.40%) |
Apr 30, 2020 | 91.96 | 91.96 | 90.59 | 90.99 | 2,355,709 | -1.31(-1.42%) |
Apr 29, 2020 | 92.07 | 92.82 | 91.55 | 92.30 | 2,788,877 | +2.36(+2.62%) |
Apr 28, 2020 | 91.25 | 91.45 | 89.80 | 89.94 | 2,230,889 | +0.01(+0.01%) |
Apr 27, 2020 | 88.94 | 90.27 | 88.78 | 89.93 | 1,812,776 | +1.52(+1.72%) |
Apr 24, 2020 | 87.38 | 88.59 | 86.97 | 88.41 | 1,381,100 | +1.38(+1.59%) |
Apr 23, 2020 | 87.77 | 88.57 | 86.94 | 87.03 | 1,617,581 | -0.09(-0.10%) |
Apr 22, 2020 | 86.53 | 87.67 | 86.30 | 87.12 | 1,771,537 | +1.96(+2.30%) |
Apr 21, 2020 | 86.27 | 86.39 | 84.90 | 85.16 | 1,565,885 | -2.60(-2.96%) |
Apr 20, 2020 | 88.02 | 88.98 | 87.60 | 87.76 | 2,107,199 | -1.63(-1.82%) |
Apr 17, 2020 | 89.23 | 89.55 | 88.14 | 89.39 | 1,733,100 | +2.51(+2.89%) |
Apr 16, 2020 | 87.09 | 87.43 | 85.77 | 86.88 | 1,622,538 | +0.18(+0.21%) |
Apr 15, 2020 | 86.85 | 87.22 | 85.95 | 86.70 | 2,006,047 | -2.05(-2.31%) |
Apr 14, 2020 | 87.95 | 89.08 | 87.68 | 88.75 | 2,715,429 | +2.71(+3.15%) |
Apr 13, 2020 | 86.97 | 87.17 | 84.92 | 86.04 | 5,263,595 | -1.40(-1.60%) |
Apr 09, 2020 | 87.53 | 88.38 | 86.62 | 87.44 | 19,224,800 | +0.89(+1.03%) |
Apr 08, 2020 | 84.98 | 86.98 | 83.75 | 86.55 | 3,358,663 | +2.80(+3.34%) |
Apr 07, 2020 | 86.79 | 86.91 | 83.72 | 83.75 | 7,883,831 | +0.25(+0.30%) |
Apr 06, 2020 | 81.22 | 84.29 | 81.11 | 83.50 | 2,473,879 | +5.24(+6.70%) |
Apr 03, 2020 | 79.42 | 79.94 | 77.35 | 78.26 | 1,748,300 | -1.23(-1.55%) |
Apr 02, 2020 | 77.45 | 79.76 | 77.27 | 79.49 | 1,756,396 | +1.83(+2.36%) |
Apr 01, 2020 | 78.31 | 79.28 | 76.94 | 77.66 | 1,873,517 | -3.38(-4.17%) |
Mar 31, 2020 | 82.40 | 82.84 | 80.70 | 81.04 | 2,733,088 | -1.41(-1.71%) |
Mar 30, 2020 | 80.32 | 82.60 | 79.78 | 82.45 | 3,603,028 | +2.97(+3.74%) |
Mar 27, 2020 | 79.42 | 82.04 | 78.81 | 79.48 | 2,472,400 | -2.55(-3.11%) |
Mar 26, 2020 | 78.83 | 82.54 | 78.25 | 82.03 | 3,189,635 | +4.36(+5.61%) |
Mar 25, 2020 | 76.12 | 80.71 | 75.30 | 77.67 | 3,679,867 | +1.21(+1.58%) |
Mar 24, 2020 | 73.31 | 76.54 | 72.19 | 76.46 | 2,367,742 | +7.18(+10.36%) |
Mar 23, 2020 | 71.63 | 71.82 | 68.20 | 69.28 | 2,590,697 | -2.78(-3.86%) |
Mar 20, 2020 | 77.01 | 77.25 | 71.77 | 72.06 | 2,212,000 | -4.08(-5.36%) |
Mar 19, 2020 | 75.88 | 78.06 | 73.62 | 76.14 | 3,322,667 | +0.02(+0.03%) |
Mar 18, 2020 | 74.88 | 77.28 | 72.38 | 76.12 | 3,259,779 | -3.42(-4.30%) |
Mar 17, 2020 | 76.64 | 80.48 | 74.93 | 79.54 | 3,226,136 | +3.32(+4.36%) |
Mar 16, 2020 | 82.37 | 82.37 | 75.25 | 76.22 | 2,575,074 | -8.64(-10.18%) |
Mar 13, 2020 | 82.32 | 84.87 | 78.09 | 84.86 | 4,118,100 | +7.05(+9.06%) |
Mar 12, 2020 | 79.38 | 83.27 | 77.65 | 77.81 | 3,878,135 | -8.04(-9.37%) |
Mar 11, 2020 | 87.80 | 88.17 | 84.79 | 85.85 | 2,998,013 | -4.44(-4.92%) |
Mar 10, 2020 | 89.00 | 90.29 | 85.50 | 90.29 | 4,144,749 | +4.44(+5.17%) |
Mar 09, 2020 | 88.71 | 88.71 | 84.75 | 85.85 | 3,206,371 | -6.50(-7.04%) |
Mar 06, 2020 | 90.81 | 92.76 | 90.17 | 92.35 | 1,870,000 | -1.37(-1.46%) |
Mar 05, 2020 | 94.29 | 95.41 | 92.97 | 93.72 | 1,424,905 | -3.05(-3.15%) |
Mar 04, 2020 | 94.90 | 96.85 | 93.87 | 96.77 | 2,320,503 | +3.63(+3.90%) |
Mar 03, 2020 | 96.36 | 97.28 | 92.38 | 93.14 | 2,987,695 | -2.88(-3.00%) |