Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.56 | 99.67 | 97.71 | 99.34 | 1,084,883 | +0.88(+0.89%) |
May 28, 2020 | 97.74 | 99.74 | 96.29 | 98.46 | 974,548 | +1.51(+1.56%) |
May 27, 2020 | 96.68 | 97.31 | 95.11 | 96.96 | 1,101,914 | +0.48(+0.50%) |
May 26, 2020 | 97.12 | 97.67 | 96.31 | 96.47 | 1,719,032 | +1.22(+1.28%) |
May 22, 2020 | 94.25 | 95.41 | 92.79 | 95.26 | 636,664 | +1.47(+1.57%) |
May 21, 2020 | 92.95 | 93.99 | 92.22 | 93.78 | 573,890 | +0.46(+0.50%) |
May 20, 2020 | 92.81 | 93.78 | 92.37 | 93.32 | 1,021,719 | +1.03(+1.11%) |
May 19, 2020 | 93.16 | 94.02 | 92.14 | 92.29 | 923,137 | -0.86(-0.92%) |
May 18, 2020 | 93.31 | 94.19 | 92.87 | 93.15 | 741,879 | +1.80(+1.97%) |
May 15, 2020 | 89.79 | 92.19 | 89.13 | 91.35 | 624,899 | +0.93(+1.03%) |
May 14, 2020 | 88.55 | 90.47 | 86.49 | 90.42 | 995,446 | +0.30(+0.34%) |
May 13, 2020 | 93.33 | 93.84 | 89.02 | 90.11 | 1,244,115 | -4.15(-4.40%) |
May 12, 2020 | 96.57 | 96.93 | 94.27 | 94.27 | 1,397,706 | -2.04(-2.12%) |
May 11, 2020 | 95.87 | 97.42 | 95.37 | 96.30 | 1,288,084 | -0.59(-0.61%) |
May 08, 2020 | 96.00 | 97.28 | 95.21 | 96.90 | 949,432 | +2.19(+2.31%) |
May 07, 2020 | 92.89 | 95.43 | 92.09 | 94.71 | 963,156 | +3.02(+3.29%) |
May 06, 2020 | 92.88 | 93.25 | 91.00 | 91.69 | 1,060,470 | -1.19(-1.28%) |
May 05, 2020 | 89.63 | 94.06 | 88.86 | 92.88 | 1,616,756 | -0.44(-0.48%) |
May 04, 2020 | 92.36 | 94.26 | 91.15 | 93.32 | 1,150,853 | +0.96(+1.04%) |
May 01, 2020 | 91.55 | 92.72 | 90.58 | 92.36 | 818,326 | -0.87(-0.93%) |
Apr 30, 2020 | 96.07 | 96.07 | 92.98 | 93.23 | 1,126,988 | -3.92(-4.03%) |
Apr 29, 2020 | 98.26 | 98.72 | 97.02 | 97.14 | 1,130,854 | +0.60(+0.63%) |
Apr 28, 2020 | 97.96 | 98.52 | 96.29 | 96.54 | 927,230 | -0.45(-0.47%) |
Apr 27, 2020 | 96.98 | 98.01 | 94.89 | 96.99 | 880,960 | +0.80(+0.83%) |
Apr 24, 2020 | 93.90 | 96.56 | 92.48 | 96.19 | 1,680,742 | +2.92(+3.13%) |
Apr 23, 2020 | 92.61 | 94.79 | 92.04 | 93.28 | 1,548,409 | +1.18(+1.28%) |
Apr 22, 2020 | 91.09 | 93.06 | 89.92 | 92.10 | 970,630 | +2.88(+3.23%) |
Apr 21, 2020 | 90.75 | 91.40 | 88.50 | 89.22 | 810,802 | -3.81(-4.10%) |
Apr 20, 2020 | 93.12 | 95.38 | 92.02 | 93.03 | 1,060,662 | -0.64(-0.68%) |
Apr 17, 2020 | 89.49 | 93.75 | 88.94 | 93.67 | 1,630,292 | +6.07(+6.93%) |
Apr 16, 2020 | 87.61 | 87.98 | 84.57 | 87.61 | 1,509,200 | +0.13(+0.15%) |
Apr 15, 2020 | 87.76 | 88.57 | 85.82 | 87.47 | 1,132,534 | -2.70(-2.99%) |
Apr 14, 2020 | 88.50 | 90.36 | 87.38 | 90.17 | 1,692,753 | +3.29(+3.79%) |
Apr 13, 2020 | 89.32 | 89.37 | 85.83 | 86.88 | 1,199,066 | -3.19(-3.54%) |
Apr 09, 2020 | 90.78 | 92.68 | 89.40 | 90.07 | 1,148,687 | +0.02(+0.02%) |
Apr 08, 2020 | 87.85 | 90.77 | 87.42 | 90.05 | 1,037,910 | +2.68(+3.07%) |
Apr 07, 2020 | 93.59 | 94.23 | 87.34 | 87.37 | 1,234,327 | -2.16(-2.41%) |
Apr 06, 2020 | 87.11 | 90.45 | 85.79 | 89.53 | 1,217,053 | +6.56(+7.90%) |
Apr 03, 2020 | 83.03 | 83.79 | 81.22 | 82.97 | 1,990,224 | -0.65(-0.78%) |
Apr 02, 2020 | 81.62 | 84.06 | 80.78 | 83.62 | 2,582,216 | +1.40(+1.70%) |
Apr 01, 2020 | 83.12 | 84.53 | 81.16 | 82.23 | 1,117,439 | -4.25(-4.91%) |
Mar 31, 2020 | 87.86 | 91.00 | 86.05 | 86.47 | 1,909,303 | -1.68(-1.91%) |
Mar 30, 2020 | 88.24 | 89.47 | 85.51 | 88.15 | 1,426,709 | -0.01(-0.01%) |
Mar 27, 2020 | 84.21 | 90.44 | 84.08 | 88.16 | 1,451,492 | +0.83(+0.95%) |
Mar 26, 2020 | 82.43 | 87.69 | 82.10 | 87.33 | 1,265,780 | +6.08(+7.48%) |
Mar 25, 2020 | 74.90 | 83.78 | 73.42 | 81.26 | 1,601,979 | +7.23(+9.76%) |
Mar 24, 2020 | 71.10 | 74.50 | 69.69 | 74.03 | 1,173,341 | +7.20(+10.77%) |
Mar 23, 2020 | 67.39 | 70.57 | 64.16 | 66.83 | 1,582,766 | -1.59(-2.32%) |
Mar 20, 2020 | 72.82 | 73.25 | 67.11 | 68.41 | 1,785,669 | -3.21(-4.48%) |
Mar 19, 2020 | 72.07 | 74.35 | 69.66 | 71.62 | 1,425,125 | -1.75(-2.38%) |
Mar 18, 2020 | 70.96 | 75.68 | 64.63 | 73.37 | 2,030,936 | -3.42(-4.45%) |
Mar 17, 2020 | 75.08 | 79.53 | 72.95 | 76.78 | 2,709,139 | +3.19(+4.33%) |
Mar 16, 2020 | 74.35 | 81.76 | 72.00 | 73.59 | 2,185,094 | -11.61(-13.63%) |
Mar 13, 2020 | 85.05 | 85.65 | 75.48 | 85.21 | 1,977,930 | +4.58(+5.68%) |
Mar 12, 2020 | 85.40 | 89.21 | 80.27 | 80.63 | 1,875,536 | -11.44(-12.42%) |
Mar 11, 2020 | 93.71 | 94.28 | 89.60 | 92.07 | 1,524,684 | -4.53(-4.69%) |
Mar 10, 2020 | 94.36 | 96.65 | 89.19 | 96.60 | 1,563,953 | +4.94(+5.39%) |
Mar 09, 2020 | 92.64 | 96.39 | 90.66 | 91.66 | 1,926,314 | -7.66(-7.71%) |
Mar 06, 2020 | 97.49 | 99.96 | 95.58 | 99.32 | 1,330,853 | -1.78(-1.76%) |
Mar 05, 2020 | 103.37 | 104.31 | 100.27 | 101.09 | 942,230 | -4.47(-4.24%) |
Mar 04, 2020 | 104.46 | 106.01 | 101.89 | 105.56 | 1,086,837 | +2.82(+2.74%) |
Mar 03, 2020 | 105.85 | 106.86 | 102.42 | 102.75 | 1,853,330 | -0.69(-0.66%) |