Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.14 | 100.42 | 99.21 | 99.77 | 3,294,299 | +0.23(+0.23%) |
May 28, 2020 | 98.46 | 100.25 | 98.22 | 99.53 | 2,869,199 | +2.06(+2.11%) |
May 27, 2020 | 95.97 | 97.66 | 95.73 | 97.48 | 3,039,156 | +2.52(+2.66%) |
May 26, 2020 | 93.99 | 95.82 | 93.94 | 94.95 | 2,234,225 | +2.50(+2.71%) |
May 22, 2020 | 92.41 | 92.52 | 91.71 | 92.45 | 1,154,738 | -0.01(-0.01%) |
May 21, 2020 | 92.56 | 93.56 | 92.18 | 92.46 | 1,457,304 | -0.49(-0.52%) |
May 20, 2020 | 92.60 | 93.98 | 91.67 | 92.94 | 1,713,950 | +1.05(+1.14%) |
May 19, 2020 | 92.85 | 93.50 | 91.87 | 91.90 | 1,897,031 | -1.24(-1.33%) |
May 18, 2020 | 92.25 | 93.95 | 91.76 | 93.14 | 3,150,226 | +3.49(+3.89%) |
May 15, 2020 | 90.06 | 90.95 | 88.89 | 89.65 | 3,396,270 | -1.17(-1.29%) |
May 14, 2020 | 89.54 | 90.97 | 87.97 | 90.82 | 2,486,927 | +0.62(+0.68%) |
May 13, 2020 | 91.82 | 92.34 | 89.79 | 90.21 | 2,403,791 | -1.67(-1.82%) |
May 12, 2020 | 94.38 | 94.38 | 91.76 | 91.88 | 2,291,681 | -2.05(-2.18%) |
May 11, 2020 | 93.47 | 94.61 | 92.77 | 93.93 | 1,591,556 | -0.44(-0.47%) |
May 08, 2020 | 95.29 | 96.21 | 93.77 | 94.36 | 1,885,116 | -0.45(-0.47%) |
May 07, 2020 | 92.01 | 95.65 | 91.68 | 94.81 | 2,679,619 | +4.35(+4.80%) |
May 06, 2020 | 93.93 | 94.03 | 89.47 | 90.47 | 4,882,714 | -2.07(-2.24%) |
May 05, 2020 | 93.39 | 93.88 | 92.16 | 92.54 | 3,258,173 | -0.50(-0.54%) |
May 04, 2020 | 91.41 | 93.31 | 90.91 | 93.05 | 1,797,894 | +1.26(+1.37%) |
May 01, 2020 | 92.21 | 92.21 | 90.73 | 91.79 | 1,713,917 | -1.69(-1.81%) |
Apr 30, 2020 | 93.46 | 93.79 | 91.70 | 93.48 | 1,951,295 | -0.86(-0.91%) |
Apr 29, 2020 | 96.18 | 96.30 | 93.94 | 94.34 | 2,484,660 | -0.67(-0.71%) |
Apr 28, 2020 | 96.16 | 96.44 | 93.52 | 95.01 | 2,617,281 | +0.50(+0.52%) |
Apr 27, 2020 | 92.75 | 95.08 | 92.56 | 94.51 | 1,756,188 | +2.48(+2.69%) |
Apr 24, 2020 | 91.66 | 92.55 | 90.48 | 92.04 | 1,669,191 | +0.64(+0.71%) |
Apr 23, 2020 | 92.07 | 93.31 | 91.28 | 91.39 | 2,092,993 | -0.91(-0.98%) |
Apr 22, 2020 | 91.62 | 92.79 | 91.01 | 92.30 | 2,535,303 | +1.90(+2.10%) |
Apr 21, 2020 | 89.87 | 91.74 | 89.45 | 90.40 | 2,589,537 | -1.37(-1.50%) |
Apr 20, 2020 | 92.40 | 93.50 | 91.72 | 91.78 | 1,526,998 | -1.93(-2.06%) |
Apr 17, 2020 | 93.42 | 94.09 | 91.98 | 93.71 | 3,121,816 | +2.54(+2.79%) |
Apr 16, 2020 | 90.58 | 91.31 | 89.20 | 91.17 | 2,227,311 | +0.86(+0.95%) |
Apr 15, 2020 | 91.03 | 91.52 | 89.54 | 90.31 | 2,367,867 | -2.80(-3.01%) |
Apr 14, 2020 | 92.34 | 93.39 | 90.57 | 93.11 | 3,266,115 | +2.69(+2.98%) |
Apr 13, 2020 | 93.12 | 94.06 | 89.79 | 90.42 | 2,116,427 | -2.90(-3.10%) |
Apr 09, 2020 | 90.23 | 95.29 | 90.22 | 93.32 | 3,807,148 | +3.95(+4.42%) |
Apr 08, 2020 | 86.19 | 89.90 | 84.96 | 89.36 | 4,028,450 | +3.92(+4.58%) |
Apr 07, 2020 | 89.26 | 89.26 | 85.21 | 85.45 | 5,519,584 | +0.13(+0.15%) |
Apr 06, 2020 | 85.99 | 86.40 | 84.62 | 85.32 | 6,077,541 | +2.12(+2.55%) |
Apr 03, 2020 | 84.68 | 85.57 | 82.21 | 83.20 | 2,891,874 | -1.98(-2.33%) |
Apr 02, 2020 | 81.87 | 85.87 | 81.64 | 85.18 | 4,129,705 | +2.53(+3.06%) |
Apr 01, 2020 | 84.25 | 84.39 | 81.22 | 82.65 | 3,678,805 | -3.86(-4.46%) |
Mar 31, 2020 | 87.46 | 87.61 | 84.88 | 86.51 | 5,134,454 | -1.91(-2.16%) |
Mar 30, 2020 | 89.85 | 91.28 | 86.54 | 88.41 | 4,079,036 | -0.65(-0.73%) |
Mar 27, 2020 | 89.07 | 91.92 | 87.45 | 89.07 | 4,414,905 | -2.22(-2.44%) |
Mar 26, 2020 | 84.95 | 91.79 | 84.81 | 91.29 | 5,410,787 | +6.30(+7.41%) |
Mar 25, 2020 | 85.85 | 87.57 | 79.76 | 84.99 | 6,884,849 | -1.06(-1.23%) |
Mar 24, 2020 | 85.22 | 87.45 | 84.11 | 86.05 | 5,116,796 | +3.93(+4.78%) |
Mar 23, 2020 | 92.23 | 92.99 | 81.38 | 82.12 | 7,251,263 | -9.76(-10.62%) |
Mar 20, 2020 | 93.55 | 93.97 | 90.29 | 91.88 | 7,361,778 | -1.44(-1.54%) |
Mar 19, 2020 | 95.20 | 95.93 | 91.51 | 93.32 | 4,336,145 | -2.44(-2.55%) |
Mar 18, 2020 | 95.94 | 99.06 | 92.39 | 95.76 | 4,878,975 | -6.05(-5.94%) |
Mar 17, 2020 | 94.13 | 103.60 | 94.13 | 101.80 | 5,461,332 | +8.45(+9.05%) |
Mar 16, 2020 | 84.11 | 98.78 | 79.91 | 93.36 | 5,527,620 | -5.07(-5.16%) |
Mar 13, 2020 | 94.50 | 98.43 | 90.99 | 98.43 | 6,389,259 | +7.08(+7.76%) |
Mar 12, 2020 | 96.22 | 97.57 | 91.25 | 91.35 | 5,476,980 | -11.43(-11.12%) |
Mar 11, 2020 | 103.31 | 106.26 | 101.63 | 102.78 | 2,942,936 | -3.26(-3.08%) |
Mar 10, 2020 | 106.94 | 107.64 | 102.22 | 106.04 | 5,118,065 | +3.23(+3.15%) |
Mar 09, 2020 | 102.95 | 107.75 | 102.12 | 102.80 | 3,762,282 | -6.66(-6.09%) |
Mar 06, 2020 | 106.94 | 109.92 | 106.57 | 109.47 | 2,890,911 | -0.54(-0.49%) |
Mar 05, 2020 | 110.24 | 112.24 | 109.17 | 110.01 | 3,451,958 | -1.90(-1.70%) |
Mar 04, 2020 | 108.83 | 112.15 | 108.03 | 111.91 | 3,734,925 | +7.05(+6.73%) |
Mar 03, 2020 | 109.39 | 110.72 | 104.52 | 104.86 | 4,645,077 | -4.02(-3.69%) |