Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 97.55 | 98.70 | 96.42 | 98.52 | 10,054,285 | +0.29(+0.30%) |
May 28, 2020 | 100.07 | 100.15 | 97.98 | 98.22 | 4,965,007 | -0.80(-0.80%) |
May 27, 2020 | 97.76 | 99.25 | 97.39 | 99.02 | 7,260,166 | +2.98(+3.10%) |
May 26, 2020 | 95.68 | 96.72 | 95.45 | 96.04 | 6,933,642 | +2.66(+2.85%) |
May 22, 2020 | 94.15 | 94.23 | 92.75 | 93.38 | 5,300,357 | -0.58(-0.61%) |
May 21, 2020 | 95.43 | 96.01 | 93.84 | 93.96 | 5,071,927 | -1.78(-1.86%) |
May 20, 2020 | 95.38 | 96.60 | 95.12 | 95.74 | 4,869,425 | +0.86(+0.91%) |
May 19, 2020 | 95.59 | 96.36 | 94.76 | 94.88 | 4,108,919 | -1.00(-1.04%) |
May 18, 2020 | 94.56 | 96.51 | 94.45 | 95.88 | 5,334,065 | +3.61(+3.92%) |
May 15, 2020 | 91.44 | 92.59 | 90.90 | 92.27 | 6,068,146 | +0.02(+0.03%) |
May 14, 2020 | 90.37 | 92.36 | 88.19 | 92.25 | 6,664,669 | +0.96(+1.05%) |
May 13, 2020 | 94.61 | 94.64 | 90.59 | 91.28 | 7,450,999 | -3.57(-3.77%) |
May 12, 2020 | 97.03 | 98.06 | 94.86 | 94.86 | 6,060,770 | -1.84(-1.90%) |
May 11, 2020 | 96.08 | 97.37 | 95.18 | 96.69 | 4,480,578 | -0.32(-0.33%) |
May 08, 2020 | 96.76 | 97.20 | 95.49 | 97.01 | 6,344,022 | +1.39(+1.45%) |
May 07, 2020 | 97.00 | 97.22 | 95.32 | 95.62 | 5,596,520 | -0.24(-0.26%) |
May 06, 2020 | 95.92 | 96.55 | 95.27 | 95.87 | 4,963,528 | +0.46(+0.48%) |
May 05, 2020 | 96.04 | 96.76 | 95.32 | 95.41 | 5,008,600 | +0.70(+0.74%) |
May 04, 2020 | 94.04 | 94.93 | 92.92 | 94.71 | 5,162,238 | -0.15(-0.16%) |
May 01, 2020 | 95.88 | 96.10 | 94.48 | 94.85 | 6,328,374 | -2.87(-2.94%) |
Apr 30, 2020 | 98.47 | 99.06 | 97.46 | 97.73 | 8,524,102 | -2.44(-2.43%) |
Apr 29, 2020 | 100.31 | 100.64 | 99.26 | 100.16 | 6,753,474 | +1.88(+1.92%) |
Apr 28, 2020 | 99.65 | 99.78 | 97.59 | 98.28 | 6,138,492 | +0.27(+0.28%) |
Apr 27, 2020 | 97.73 | 98.84 | 97.66 | 98.01 | 6,325,900 | +0.93(+0.96%) |
Apr 24, 2020 | 95.27 | 97.29 | 93.99 | 97.07 | 6,407,775 | +2.62(+2.78%) |
Apr 23, 2020 | 93.06 | 95.76 | 92.71 | 94.45 | 8,840,857 | +1.59(+1.71%) |
Apr 22, 2020 | 93.30 | 93.66 | 91.49 | 92.86 | 9,105,870 | +1.98(+2.18%) |
Apr 21, 2020 | 88.73 | 91.17 | 87.22 | 90.88 | 18,433,034 | -2.84(-3.03%) |
Apr 20, 2020 | 92.74 | 95.62 | 91.95 | 93.72 | 10,450,423 | +0.23(+0.24%) |
Apr 17, 2020 | 92.85 | 93.70 | 91.78 | 93.49 | 6,380,280 | +3.42(+3.79%) |
Apr 16, 2020 | 92.63 | 93.20 | 89.06 | 90.08 | 8,287,873 | -2.30(-2.49%) |
Apr 15, 2020 | 92.71 | 93.55 | 90.88 | 92.38 | 7,240,042 | -4.06(-4.21%) |
Apr 14, 2020 | 96.09 | 97.43 | 95.44 | 96.44 | 6,536,717 | +2.15(+2.28%) |
Apr 13, 2020 | 94.67 | 94.80 | 91.87 | 94.29 | 6,577,418 | -0.27(-0.29%) |
Apr 09, 2020 | 93.77 | 95.67 | 93.53 | 94.57 | 7,165,176 | +1.72(+1.85%) |
Apr 08, 2020 | 90.53 | 93.37 | 89.56 | 92.85 | 6,625,451 | +3.39(+3.78%) |
Apr 07, 2020 | 92.46 | 93.06 | 89.41 | 89.46 | 7,187,115 | +0.09(+0.10%) |
Apr 06, 2020 | 85.89 | 90.00 | 85.72 | 89.37 | 9,030,012 | +6.60(+7.97%) |
Apr 03, 2020 | 84.77 | 85.67 | 81.66 | 82.77 | 5,831,406 | -2.85(-3.33%) |
Apr 02, 2020 | 82.01 | 85.86 | 81.83 | 85.62 | 8,130,068 | +3.78(+4.62%) |
Apr 01, 2020 | 82.78 | 85.55 | 81.35 | 81.83 | 7,853,326 | -4.51(-5.22%) |
Mar 31, 2020 | 87.17 | 88.58 | 85.75 | 86.34 | 8,151,863 | -1.56(-1.77%) |
Mar 30, 2020 | 84.13 | 88.31 | 83.91 | 87.90 | 7,147,349 | +3.81(+4.54%) |
Mar 27, 2020 | 84.51 | 86.78 | 83.78 | 84.08 | 8,252,389 | -3.78(-4.31%) |
Mar 26, 2020 | 83.21 | 88.07 | 82.17 | 87.86 | 9,192,544 | +5.48(+6.65%) |
Mar 25, 2020 | 82.10 | 87.55 | 80.03 | 82.39 | 11,116,124 | +0.29(+0.35%) |
Mar 24, 2020 | 77.82 | 82.53 | 77.26 | 82.10 | 10,241,367 | +8.34(+11.30%) |
Mar 23, 2020 | 73.63 | 76.07 | 70.48 | 73.76 | 12,493,727 | -0.48(-0.65%) |
Mar 20, 2020 | 78.55 | 78.60 | 73.71 | 74.24 | 13,550,210 | -3.85(-4.93%) |
Mar 19, 2020 | 79.65 | 80.70 | 76.46 | 78.10 | 10,785,493 | -2.50(-3.10%) |
Mar 18, 2020 | 77.37 | 83.23 | 77.36 | 80.59 | 11,262,452 | -2.41(-2.91%) |
Mar 17, 2020 | 78.31 | 83.58 | 75.57 | 83.01 | 11,895,024 | +4.48(+5.70%) |
Mar 16, 2020 | 76.28 | 83.60 | 73.94 | 78.53 | 13,576,651 | -5.49(-6.53%) |
Mar 13, 2020 | 84.59 | 84.96 | 78.46 | 84.02 | 16,062,930 | +4.00(+5.00%) |
Mar 12, 2020 | 85.34 | 85.46 | 79.61 | 80.02 | 16,071,483 | -11.80(-12.85%) |
Mar 11, 2020 | 94.18 | 95.41 | 90.58 | 91.82 | 10,854,696 | -5.29(-5.45%) |
Mar 10, 2020 | 95.56 | 97.20 | 90.10 | 97.11 | 14,658,717 | +5.42(+5.91%) |
Mar 09, 2020 | 93.52 | 95.27 | 91.28 | 91.69 | 13,818,793 | -7.72(-7.77%) |
Mar 06, 2020 | 98.61 | 99.88 | 96.92 | 99.41 | 10,526,775 | -1.42(-1.40%) |
Mar 05, 2020 | 101.57 | 102.96 | 99.98 | 100.83 | 6,996,149 | -3.63(-3.48%) |
Mar 04, 2020 | 102.41 | 104.51 | 100.40 | 104.47 | 6,417,577 | +4.14(+4.13%) |
Mar 03, 2020 | 104.67 | 105.93 | 99.47 | 100.33 | 10,142,381 | -4.20(-4.02%) |