Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.58 | 99.70 | 97.73 | 99.37 | 1,084,606 | +0.88(+0.89%) |
May 28, 2020 | 97.76 | 99.76 | 96.31 | 98.49 | 974,300 | +1.51(+1.56%) |
May 27, 2020 | 96.71 | 97.34 | 95.13 | 96.98 | 1,101,633 | +0.48(+0.50%) |
May 26, 2020 | 97.14 | 97.70 | 96.34 | 96.50 | 1,718,594 | +1.22(+1.28%) |
May 22, 2020 | 94.27 | 95.43 | 92.82 | 95.28 | 636,501 | +1.47(+1.57%) |
May 21, 2020 | 92.98 | 94.02 | 92.24 | 93.81 | 573,743 | +0.46(+0.50%) |
May 20, 2020 | 92.84 | 93.81 | 92.39 | 93.35 | 1,021,458 | +1.03(+1.11%) |
May 19, 2020 | 93.19 | 94.04 | 92.17 | 92.32 | 922,902 | -0.86(-0.92%) |
May 18, 2020 | 93.34 | 94.21 | 92.89 | 93.18 | 741,690 | +1.80(+1.97%) |
May 15, 2020 | 89.82 | 92.21 | 89.16 | 91.37 | 624,740 | +0.93(+1.03%) |
May 14, 2020 | 88.57 | 90.49 | 86.51 | 90.44 | 995,192 | +0.30(+0.34%) |
May 13, 2020 | 93.36 | 93.87 | 89.04 | 90.14 | 1,243,797 | -4.15(-4.40%) |
May 12, 2020 | 96.59 | 96.95 | 94.29 | 94.29 | 1,397,349 | -2.04(-2.12%) |
May 11, 2020 | 95.89 | 97.44 | 95.39 | 96.33 | 1,287,755 | -0.59(-0.61%) |
May 08, 2020 | 96.03 | 97.30 | 95.24 | 96.92 | 949,189 | +2.19(+2.31%) |
May 07, 2020 | 92.91 | 95.45 | 92.11 | 94.73 | 962,910 | +3.02(+3.29%) |
May 06, 2020 | 92.90 | 93.27 | 91.02 | 91.71 | 1,060,200 | -1.19(-1.28%) |
May 05, 2020 | 89.66 | 94.08 | 88.88 | 92.90 | 1,616,343 | -0.44(-0.48%) |
May 04, 2020 | 92.38 | 94.28 | 91.18 | 93.35 | 1,150,559 | +0.96(+1.04%) |
May 01, 2020 | 91.57 | 92.74 | 90.60 | 92.38 | 818,117 | -0.87(-0.93%) |
Apr 30, 2020 | 96.09 | 96.09 | 93.01 | 93.25 | 1,126,701 | -3.92(-4.03%) |
Apr 29, 2020 | 98.28 | 98.74 | 97.05 | 97.17 | 1,130,565 | +0.60(+0.63%) |
Apr 28, 2020 | 97.98 | 98.55 | 96.32 | 96.56 | 926,994 | -0.45(-0.47%) |
Apr 27, 2020 | 97.01 | 98.04 | 94.91 | 97.02 | 880,735 | +0.80(+0.83%) |
Apr 24, 2020 | 93.92 | 96.58 | 92.51 | 96.22 | 1,680,314 | +2.92(+3.13%) |
Apr 23, 2020 | 92.63 | 94.81 | 92.06 | 93.30 | 1,548,014 | +1.18(+1.28%) |
Apr 22, 2020 | 91.11 | 93.08 | 89.94 | 92.12 | 970,382 | +2.88(+3.23%) |
Apr 21, 2020 | 90.77 | 91.42 | 88.52 | 89.24 | 810,595 | -3.81(-4.10%) |
Apr 20, 2020 | 93.14 | 95.40 | 92.04 | 93.05 | 1,060,391 | -0.64(-0.68%) |
Apr 17, 2020 | 89.51 | 93.77 | 88.96 | 93.70 | 1,629,877 | +6.07(+6.93%) |
Apr 16, 2020 | 87.63 | 88.00 | 84.59 | 87.63 | 1,508,815 | +0.13(+0.15%) |
Apr 15, 2020 | 87.78 | 88.59 | 85.84 | 87.50 | 1,132,245 | -2.70(-2.99%) |
Apr 14, 2020 | 88.52 | 90.38 | 87.40 | 90.19 | 1,692,321 | +3.29(+3.79%) |
Apr 13, 2020 | 89.34 | 89.39 | 85.85 | 86.90 | 1,198,760 | -3.19(-3.54%) |
Apr 09, 2020 | 90.81 | 92.70 | 89.42 | 90.09 | 1,148,394 | +0.02(+0.02%) |
Apr 08, 2020 | 87.87 | 90.79 | 87.44 | 90.07 | 1,037,645 | +2.68(+3.07%) |
Apr 07, 2020 | 93.61 | 94.25 | 87.36 | 87.39 | 1,234,012 | -2.16(-2.41%) |
Apr 06, 2020 | 87.14 | 90.48 | 85.82 | 89.55 | 1,216,743 | +6.56(+7.90%) |
Apr 03, 2020 | 83.05 | 83.81 | 81.24 | 82.99 | 1,989,717 | -0.65(-0.78%) |
Apr 02, 2020 | 81.64 | 84.08 | 80.80 | 83.64 | 2,581,558 | +1.40(+1.70%) |
Apr 01, 2020 | 83.14 | 84.55 | 81.18 | 82.25 | 1,117,154 | -4.25(-4.91%) |
Mar 31, 2020 | 87.88 | 91.02 | 86.07 | 86.49 | 1,908,816 | -1.68(-1.91%) |
Mar 30, 2020 | 88.26 | 89.50 | 85.54 | 88.17 | 1,426,345 | -0.01(-0.01%) |
Mar 27, 2020 | 84.23 | 90.47 | 84.10 | 88.18 | 1,451,122 | +0.83(+0.95%) |
Mar 26, 2020 | 82.45 | 87.71 | 82.13 | 87.35 | 1,265,457 | +6.08(+7.48%) |
Mar 25, 2020 | 74.92 | 83.81 | 73.44 | 81.28 | 1,601,570 | +7.23(+9.76%) |
Mar 24, 2020 | 71.12 | 74.52 | 69.71 | 74.05 | 1,173,042 | +7.20(+10.77%) |
Mar 23, 2020 | 67.41 | 70.58 | 64.18 | 66.85 | 1,582,362 | -1.59(-2.32%) |
Mar 20, 2020 | 72.84 | 73.27 | 67.13 | 68.43 | 1,785,214 | -3.21(-4.48%) |
Mar 19, 2020 | 72.09 | 74.37 | 69.68 | 71.64 | 1,424,761 | -1.75(-2.38%) |
Mar 18, 2020 | 70.98 | 75.70 | 64.65 | 73.39 | 2,030,418 | -3.42(-4.45%) |
Mar 17, 2020 | 75.09 | 79.55 | 72.97 | 76.80 | 2,708,448 | +3.19(+4.33%) |
Mar 16, 2020 | 74.37 | 81.79 | 72.02 | 73.61 | 2,184,537 | -11.62(-13.63%) |
Mar 13, 2020 | 85.07 | 85.67 | 75.50 | 85.23 | 1,977,425 | +4.58(+5.68%) |
Mar 12, 2020 | 85.42 | 89.24 | 80.29 | 80.65 | 1,875,058 | -11.44(-12.42%) |
Mar 11, 2020 | 93.74 | 94.30 | 89.62 | 92.09 | 1,524,295 | -4.53(-4.69%) |
Mar 10, 2020 | 94.39 | 96.67 | 89.22 | 96.62 | 1,563,554 | +4.94(+5.39%) |
Mar 09, 2020 | 92.67 | 96.42 | 90.68 | 91.68 | 1,925,823 | -7.66(-7.71%) |
Mar 06, 2020 | 97.52 | 99.99 | 95.60 | 99.34 | 1,330,514 | -1.78(-1.76%) |
Mar 05, 2020 | 103.39 | 104.34 | 100.30 | 101.12 | 941,989 | -4.47(-4.24%) |
Mar 04, 2020 | 104.48 | 106.03 | 101.92 | 105.59 | 1,086,560 | +2.82(+2.74%) |
Mar 03, 2020 | 105.87 | 106.89 | 102.44 | 102.77 | 1,852,857 | -0.69(-0.66%) |