Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.38 | 100.00 | 98.01 | 99.46 | 363,176 | +0.54(+0.55%) |
May 28, 2020 | 96.46 | 99.00 | 96.24 | 98.92 | 115,129 | +2.69(+2.80%) |
May 27, 2020 | 97.99 | 98.35 | 95.25 | 96.23 | 284,196 | -0.50(-0.52%) |
May 26, 2020 | 97.29 | 97.53 | 96.05 | 96.73 | 211,627 | +0.18(+0.19%) |
May 25, 2020 | 96.64 | 97.49 | 96.04 | 96.55 | 49,552 | +0.51(+0.53%) |
May 22, 2020 | 96.29 | 97.01 | 95.50 | 96.04 | 195,814 | -0.45(-0.47%) |
May 21, 2020 | 96.95 | 97.23 | 96.30 | 96.49 | 206,777 | -0.50(-0.52%) |
May 20, 2020 | 99.11 | 99.39 | 96.84 | 96.99 | 167,940 | -1.57(-1.59%) |
May 19, 2020 | 97.98 | 98.89 | 97.05 | 98.56 | 169,503 | +1.51(+1.56%) |
May 15, 2020 | 97.05 | 97.05 | 97.05 | 0 | -0.44(-0.45%) | |
May 14, 2020 | 97.54 | 98.36 | 96.14 | 97.49 | 111,558 | -0.26(-0.27%) |
May 13, 2020 | 100.29 | 101.33 | 97.15 | 97.75 | 178,868 | -3.24(-3.21%) |
May 12, 2020 | 101.69 | 102.46 | 100.50 | 100.99 | 342,955 | -1.33(-1.30%) |
May 11, 2020 | 97.72 | 102.50 | 96.85 | 102.32 | 268,346 | +4.43(+4.53%) |
May 08, 2020 | 97.57 | 98.70 | 96.60 | 97.89 | 94,351 | +1.30(+1.35%) |
May 07, 2020 | 99.16 | 99.37 | 96.33 | 96.59 | 142,257 | -2.14(-2.17%) |
May 06, 2020 | 99.88 | 99.88 | 98.37 | 98.73 | 162,159 | -0.47(-0.47%) |
May 05, 2020 | 98.74 | 100.02 | 98.08 | 99.20 | 152,738 | +0.65(+0.66%) |
May 04, 2020 | 97.38 | 98.55 | 97.30 | 98.55 | 154,800 | +0.87(+0.89%) |
May 01, 2020 | 98.54 | 98.84 | 96.82 | 97.68 | 121,170 | -1.06(-1.07%) |
Apr 30, 2020 | 102.20 | 102.29 | 98.74 | 98.74 | 302,876 | -3.26(-3.20%) |
Apr 29, 2020 | 104.44 | 105.48 | 101.80 | 102.00 | 142,242 | -1.81(-1.74%) |
Apr 28, 2020 | 104.24 | 104.83 | 103.35 | 103.81 | 196,275 | +0.38(+0.37%) |
Apr 27, 2020 | 103.99 | 104.69 | 102.36 | 103.43 | 157,544 | +0.48(+0.47%) |
Apr 24, 2020 | 103.51 | 104.12 | 102.77 | 102.95 | 238,293 | -0.39(-0.38%) |
Apr 23, 2020 | 104.83 | 105.39 | 103.33 | 103.34 | 139,027 | -2.15(-2.04%) |
Apr 22, 2020 | 103.55 | 105.85 | 103.20 | 105.49 | 185,506 | +2.77(+2.70%) |
Apr 21, 2020 | 104.51 | 106.57 | 102.49 | 102.72 | 180,264 | -3.09(-2.92%) |
Apr 20, 2020 | 104.85 | 106.38 | 103.02 | 105.81 | 227,200 | +0.71(+0.68%) |
Apr 17, 2020 | 105.56 | 106.03 | 103.16 | 105.10 | 162,035 | +0.92(+0.88%) |
Apr 16, 2020 | 104.11 | 104.80 | 102.88 | 104.18 | 241,730 | +1.18(+1.15%) |
Apr 15, 2020 | 102.48 | 104.19 | 101.08 | 103.00 | 243,366 | +1.16(+1.14%) |
Apr 14, 2020 | 104.38 | 105.15 | 101.37 | 101.84 | 274,201 | -1.07(-1.04%) |
Apr 13, 2020 | 103.10 | 104.11 | 101.56 | 102.91 | 188,873 | -0.81(-0.78%) |
Apr 09, 2020 | 103.72 | 103.72 | 103.72 | 0 | -2.63(-2.47%) | |
Apr 08, 2020 | 106.20 | 107.16 | 104.82 | 106.35 | 212,007 | +0.83(+0.79%) |
Apr 07, 2020 | 107.77 | 108.89 | 104.88 | 105.52 | 198,878 | -0.73(-0.69%) |
Apr 06, 2020 | 101.68 | 106.96 | 100.84 | 106.25 | 568,177 | +5.03(+4.97%) |
Apr 03, 2020 | 98.45 | 101.37 | 97.20 | 101.22 | 296,480 | +2.70(+2.74%) |
Apr 02, 2020 | 98.43 | 99.78 | 96.83 | 98.52 | 402,285 | -1.26(-1.26%) |
Apr 01, 2020 | 98.93 | 100.75 | 97.22 | 99.78 | 203,304 | -0.85(-0.84%) |
Mar 31, 2020 | 97.68 | 102.69 | 97.68 | 100.63 | 342,398 | +1.72(+1.74%) |
Mar 30, 2020 | 98.03 | 99.32 | 95.52 | 98.91 | 200,665 | +1.60(+1.64%) |
Mar 27, 2020 | 97.64 | 98.76 | 93.82 | 97.31 | 293,665 | -1.78(-1.80%) |
Mar 26, 2020 | 94.97 | 100.84 | 92.29 | 99.09 | 599,028 | +4.17(+4.39%) |
Mar 25, 2020 | 92.43 | 97.36 | 91.00 | 94.92 | 328,611 | +2.04(+2.20%) |
Mar 24, 2020 | 89.81 | 92.88 | 88.00 | 92.88 | 261,557 | +5.90(+6.78%) |
Mar 23, 2020 | 97.22 | 99.28 | 86.65 | 86.98 | 677,975 | -11.56(-11.73%) |
Mar 20, 2020 | 94.78 | 100.17 | 93.22 | 98.54 | 917,679 | +4.05(+4.29%) |
Mar 19, 2020 | 93.03 | 99.26 | 92.64 | 94.49 | 395,717 | +0.93(+0.99%) |
Mar 18, 2020 | 95.41 | 100.59 | 89.79 | 93.56 | 365,018 | -4.96(-5.03%) |
Mar 17, 2020 | 93.53 | 102.54 | 93.00 | 98.52 | 519,983 | +6.70(+7.30%) |
Mar 16, 2020 | 91.38 | 95.12 | 88.00 | 91.82 | 394,841 | -4.27(-4.44%) |
Mar 13, 2020 | 89.15 | 96.60 | 87.58 | 96.09 | 618,477 | +10.11(+11.76%) |
Mar 12, 2020 | 93.84 | 94.30 | 84.01 | 85.98 | 609,552 | -11.59(-11.88%) |
Mar 11, 2020 | 98.77 | 100.29 | 96.91 | 97.57 | 473,229 | -1.98(-1.99%) |
Mar 10, 2020 | 99.72 | 101.12 | 98.51 | 99.55 | 511,329 | +2.91(+3.01%) |
Mar 09, 2020 | 104.39 | 105.60 | 95.96 | 96.64 | 576,206 | -9.96(-9.34%) |
Mar 06, 2020 | 107.12 | 107.82 | 105.88 | 106.60 | 281,904 | -1.88(-1.73%) |
Mar 05, 2020 | 106.48 | 108.59 | 106.00 | 108.48 | 212,711 | +0.98(+0.91%) |
Mar 04, 2020 | 105.42 | 107.63 | 105.42 | 107.50 | 231,936 | +2.95(+2.82%) |
Mar 03, 2020 | 103.26 | 105.76 | 102.38 | 104.55 | 312,023 | +1.51(+1.47%) |