Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.83 | 101.46 | 99.60 | 101.26 | 1,825,166 | +0.00(+0.00%) |
May 28, 2020 | 102.52 | 102.63 | 100.99 | 101.26 | 1,116,503 | -0.41(-0.40%) |
May 27, 2020 | 101.28 | 101.70 | 99.80 | 101.66 | 1,678,561 | +2.29(+2.31%) |
May 26, 2020 | 99.43 | 100.17 | 99.22 | 99.37 | 1,734,362 | +2.41(+2.49%) |
May 22, 2020 | 96.86 | 97.01 | 96.15 | 96.96 | 988,360 | +0.00(+0.00%) |
May 21, 2020 | 97.33 | 97.79 | 96.54 | 96.96 | 1,010,533 | -0.62(-0.63%) |
May 20, 2020 | 97.32 | 98.02 | 97.09 | 97.57 | 969,136 | +1.51(+1.57%) |
May 19, 2020 | 97.42 | 97.52 | 96.06 | 96.06 | 937,377 | -1.63(-1.67%) |
May 18, 2020 | 96.63 | 98.23 | 96.63 | 97.69 | 981,852 | +3.81(+4.06%) |
May 15, 2020 | 93.17 | 94.09 | 92.70 | 93.88 | 1,155,331 | +0.05(+0.05%) |
May 14, 2020 | 91.45 | 93.90 | 90.52 | 93.83 | 2,047,971 | +1.34(+1.45%) |
May 13, 2020 | 94.33 | 94.33 | 91.83 | 92.49 | 2,031,203 | -2.17(-2.30%) |
May 12, 2020 | 97.10 | 97.23 | 94.66 | 94.66 | 1,146,365 | -1.91(-1.97%) |
May 11, 2020 | 96.44 | 97.22 | 95.91 | 96.57 | 1,507,268 | -0.69(-0.71%) |
May 08, 2020 | 96.58 | 97.41 | 96.22 | 97.26 | 1,214,606 | +2.08(+2.19%) |
May 07, 2020 | 95.36 | 96.35 | 95.05 | 95.18 | 1,324,097 | +0.88(+0.94%) |
May 06, 2020 | 96.29 | 96.48 | 94.30 | 94.30 | 1,164,616 | -1.50(-1.57%) |
May 05, 2020 | 96.36 | 96.94 | 95.72 | 95.80 | 2,379,040 | +0.48(+0.50%) |
May 04, 2020 | 94.60 | 95.37 | 93.90 | 95.32 | 2,844,028 | -0.06(-0.06%) |
May 01, 2020 | 96.62 | 96.68 | 94.96 | 95.37 | 1,076,188 | -2.72(-2.77%) |
Apr 30, 2020 | 98.98 | 99.08 | 97.73 | 98.09 | 1,466,801 | -2.04(-2.03%) |
Apr 29, 2020 | 100.10 | 100.95 | 99.44 | 100.13 | 1,880,259 | +1.90(+1.93%) |
Apr 28, 2020 | 99.43 | 99.71 | 97.90 | 98.23 | 2,224,053 | +0.41(+0.42%) |
Apr 27, 2020 | 96.42 | 98.23 | 96.31 | 97.81 | 1,253,491 | +2.03(+2.12%) |
Apr 24, 2020 | 95.16 | 96.14 | 94.34 | 95.79 | 1,052,847 | +1.19(+1.26%) |
Apr 23, 2020 | 94.94 | 96.21 | 94.50 | 94.60 | 1,191,032 | +0.06(+0.07%) |
Apr 22, 2020 | 94.85 | 95.14 | 94.03 | 94.53 | 1,518,185 | +1.43(+1.53%) |
Apr 21, 2020 | 93.76 | 94.60 | 92.86 | 93.11 | 1,723,084 | -2.55(-2.67%) |
Apr 20, 2020 | 95.83 | 97.40 | 95.56 | 95.66 | 1,272,945 | -2.01(-2.06%) |
Apr 17, 2020 | 96.69 | 97.97 | 95.97 | 97.67 | 1,908,760 | +3.43(+3.64%) |
Apr 16, 2020 | 94.61 | 94.70 | 93.16 | 94.24 | 1,563,114 | -0.09(-0.10%) |
Apr 15, 2020 | 94.72 | 94.97 | 93.51 | 94.33 | 5,443,861 | -2.73(-2.81%) |
Apr 14, 2020 | 96.93 | 97.57 | 95.94 | 97.06 | 1,844,718 | +2.04(+2.14%) |
Apr 13, 2020 | 96.66 | 96.77 | 93.98 | 95.02 | 2,551,097 | -1.91(-1.97%) |
Apr 09, 2020 | 96.34 | 98.27 | 95.77 | 96.93 | 11,890,183 | +2.11(+2.22%) |
Apr 08, 2020 | 92.08 | 95.30 | 91.31 | 94.82 | 3,427,464 | +3.68(+4.04%) |
Apr 07, 2020 | 94.24 | 94.44 | 91.02 | 91.14 | 3,594,216 | +0.34(+0.38%) |
Apr 06, 2020 | 88.60 | 91.42 | 88.25 | 90.79 | 2,448,164 | +5.37(+6.29%) |
Apr 03, 2020 | 86.39 | 87.33 | 84.43 | 85.42 | 2,383,833 | -1.32(-1.52%) |
Apr 02, 2020 | 84.25 | 87.30 | 84.15 | 86.74 | 2,999,694 | +2.05(+2.43%) |
Apr 01, 2020 | 85.41 | 86.14 | 83.79 | 84.69 | 4,119,362 | -3.97(-4.48%) |
Mar 31, 2020 | 89.95 | 90.56 | 88.14 | 88.66 | 3,438,395 | -1.60(-1.78%) |
Mar 30, 2020 | 88.24 | 90.59 | 87.41 | 90.26 | 7,792,555 | +2.51(+2.87%) |
Mar 27, 2020 | 87.30 | 90.24 | 86.57 | 87.75 | 3,615,810 | -2.46(-2.73%) |
Mar 26, 2020 | 85.66 | 90.79 | 85.66 | 90.21 | 8,375,640 | +5.24(+6.17%) |
Mar 25, 2020 | 83.82 | 88.15 | 81.80 | 84.96 | 14,977,656 | +1.89(+2.27%) |
Mar 24, 2020 | 79.95 | 83.31 | 79.41 | 83.07 | 2,152,196 | +7.34(+9.69%) |
Mar 23, 2020 | 78.57 | 78.57 | 74.58 | 75.74 | 3,069,984 | -3.41(-4.31%) |
Mar 20, 2020 | 83.56 | 83.92 | 78.75 | 79.15 | 2,646,021 | -3.61(-4.36%) |
Mar 19, 2020 | 82.69 | 84.54 | 79.51 | 82.75 | 2,896,127 | -0.54(-0.65%) |
Mar 18, 2020 | 83.02 | 85.44 | 78.73 | 83.29 | 2,969,577 | -4.76(-5.40%) |
Mar 17, 2020 | 85.01 | 89.02 | 82.61 | 88.05 | 2,451,255 | +4.63(+5.55%) |
Mar 16, 2020 | 83.53 | 89.30 | 81.26 | 83.42 | 2,597,551 | -10.51(-11.19%) |
Mar 13, 2020 | 91.28 | 94.13 | 86.62 | 93.93 | 2,732,787 | +7.81(+9.07%) |
Mar 12, 2020 | 89.28 | 92.32 | 85.18 | 86.11 | 3,465,878 | -9.69(-10.12%) |
Mar 11, 2020 | 98.19 | 98.61 | 94.81 | 95.81 | 1,387,917 | -5.22(-5.17%) |
Mar 10, 2020 | 100.12 | 101.03 | 95.84 | 101.03 | 1,280,571 | +4.45(+4.61%) |
Mar 09, 2020 | 97.20 | 99.84 | 93.69 | 96.57 | 1,638,175 | -8.59(-8.17%) |
Mar 06, 2020 | 103.79 | 105.68 | 102.92 | 105.16 | 1,294,472 | -1.91(-1.78%) |
Mar 05, 2020 | 107.95 | 108.86 | 106.06 | 107.07 | 1,092,844 | -3.67(-3.31%) |
Mar 04, 2020 | 108.43 | 110.84 | 107.56 | 110.74 | 1,775,079 | +4.49(+4.23%) |
Mar 03, 2020 | 109.33 | 111.00 | 105.34 | 106.25 | 1,947,983 | -3.10(-2.84%) |