Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.13 | 91.39 | 90.82 | 91.10 | 47,782 | +0.12(+0.13%) |
May 28, 2020 | 91.00 | 91.00 | 90.87 | 90.98 | 26,275 | -0.25(-0.28%) |
May 27, 2020 | 90.87 | 91.25 | 90.86 | 91.23 | 47,087 | +0.30(+0.33%) |
May 26, 2020 | 90.81 | 91.08 | 90.80 | 90.93 | 37,394 | +0.14(+0.15%) |
May 22, 2020 | 90.79 | 90.91 | 90.71 | 90.80 | 30,970 | +0.07(+0.08%) |
May 21, 2020 | 90.71 | 90.74 | 90.68 | 90.73 | 42,570 | -0.14(-0.15%) |
May 20, 2020 | 90.70 | 90.86 | 90.67 | 90.86 | 34,504 | +0.21(+0.23%) |
May 19, 2020 | 90.60 | 90.72 | 90.60 | 90.65 | 66,957 | -0.04(-0.04%) |
May 18, 2020 | 90.69 | 90.76 | 90.64 | 90.69 | 48,046 | -0.07(-0.07%) |
May 15, 2020 | 90.73 | 90.77 | 90.64 | 90.76 | 36,389 | +0.04(+0.04%) |
May 14, 2020 | 90.73 | 90.74 | 90.57 | 90.73 | 36,053 | -0.02(-0.02%) |
May 13, 2020 | 90.55 | 90.83 | 90.45 | 90.74 | 36,050 | +0.09(+0.10%) |
May 12, 2020 | 90.82 | 90.82 | 90.50 | 90.65 | 37,995 | +0.06(+0.07%) |
May 11, 2020 | 90.45 | 90.64 | 90.45 | 90.59 | 40,630 | +0.35(+0.39%) |
May 08, 2020 | 90.42 | 90.83 | 90.20 | 90.24 | 57,184 | -0.35(-0.39%) |
May 07, 2020 | 90.39 | 90.82 | 90.32 | 90.59 | 30,082 | +0.21(+0.23%) |
May 06, 2020 | 90.38 | 90.40 | 90.22 | 90.38 | 18,632 | +0.04(+0.04%) |
May 05, 2020 | 90.17 | 90.35 | 90.17 | 90.34 | 20,720 | +0.17(+0.19%) |
May 04, 2020 | 89.98 | 90.36 | 89.96 | 90.17 | 28,427 | -0.19(-0.21%) |
May 01, 2020 | 90.32 | 90.39 | 90.14 | 90.36 | 20,573 | +0.18(+0.20%) |
Apr 30, 2020 | 90.18 | 90.18 | 89.93 | 90.18 | 40,962 | +0.00(+0.00%) |
Apr 29, 2020 | 90.01 | 90.18 | 89.74 | 90.18 | 35,461 | +0.18(+0.20%) |
Apr 28, 2020 | 90.16 | 90.16 | 89.84 | 90.00 | 18,716 | -0.05(-0.06%) |
Apr 27, 2020 | 90.09 | 90.09 | 89.87 | 90.06 | 21,538 | -0.05(-0.05%) |
Apr 24, 2020 | 89.41 | 90.18 | 89.41 | 90.10 | 15,964 | +0.33(+0.37%) |
Apr 23, 2020 | 89.56 | 90.19 | 89.45 | 89.77 | 71,452 | -0.09(-0.10%) |
Apr 22, 2020 | 89.89 | 89.97 | 89.52 | 89.86 | 27,578 | +0.12(+0.13%) |
Apr 21, 2020 | 89.10 | 89.84 | 89.10 | 89.74 | 27,506 | +0.02(+0.02%) |
Apr 20, 2020 | 89.51 | 89.93 | 89.51 | 89.72 | 12,479 | +0.06(+0.07%) |
Apr 17, 2020 | 90.19 | 90.19 | 89.49 | 89.66 | 73,723 | +0.08(+0.09%) |
Apr 16, 2020 | 89.41 | 90.09 | 88.98 | 89.59 | 26,668 | +0.15(+0.17%) |
Apr 15, 2020 | 89.23 | 90.20 | 88.94 | 89.43 | 59,912 | +0.28(+0.32%) |
Apr 14, 2020 | 88.93 | 89.54 | 88.56 | 89.15 | 32,685 | +0.22(+0.25%) |
Apr 13, 2020 | 88.41 | 89.17 | 88.41 | 88.93 | 72,059 | +0.29(+0.33%) |
Apr 09, 2020 | 88.75 | 89.11 | 88.60 | 88.64 | 56,983 | -0.23(-0.25%) |
Apr 08, 2020 | 88.79 | 89.16 | 88.49 | 88.87 | 19,059 | -0.11(-0.12%) |
Apr 07, 2020 | 88.78 | 89.24 | 88.26 | 88.97 | 111,675 | +0.30(+0.34%) |
Apr 06, 2020 | 89.49 | 89.53 | 88.49 | 88.67 | 16,536 | +0.62(+0.70%) |
Apr 03, 2020 | 88.24 | 89.31 | 87.96 | 88.05 | 35,476 | -1.02(-1.14%) |
Apr 02, 2020 | 88.20 | 89.07 | 88.03 | 89.07 | 14,525 | +1.15(+1.30%) |
Apr 01, 2020 | 88.59 | 89.19 | 87.74 | 87.93 | 47,713 | -1.17(-1.32%) |
Mar 31, 2020 | 87.68 | 89.11 | 87.45 | 89.10 | 25,850 | +1.65(+1.88%) |
Mar 30, 2020 | 86.07 | 87.89 | 84.94 | 87.45 | 17,135 | +0.29(+0.33%) |
Mar 27, 2020 | 85.32 | 87.17 | 85.32 | 87.17 | 52,666 | +3.06(+3.64%) |
Mar 26, 2020 | 86.76 | 87.15 | 83.29 | 84.11 | 56,101 | -1.91(-2.22%) |
Mar 25, 2020 | 85.38 | 86.75 | 84.69 | 86.01 | 31,160 | +1.13(+1.34%) |
Mar 24, 2020 | 84.60 | 85.49 | 80.46 | 84.88 | 74,762 | +0.34(+0.40%) |
Mar 23, 2020 | 80.33 | 85.28 | 80.33 | 84.54 | 94,242 | -0.48(-0.56%) |
Mar 20, 2020 | 84.91 | 86.85 | 84.21 | 85.02 | 140,331 | -1.57(-1.81%) |
Mar 19, 2020 | 85.02 | 88.35 | 84.70 | 86.58 | 148,332 | -0.65(-0.74%) |
Mar 18, 2020 | 88.31 | 89.14 | 86.10 | 87.23 | 92,663 | -1.20(-1.35%) |
Mar 17, 2020 | 89.10 | 89.10 | 88.21 | 88.43 | 204,966 | -0.67(-0.76%) |
Mar 16, 2020 | 89.55 | 89.73 | 88.08 | 89.10 | 86,550 | -0.98(-1.09%) |
Mar 13, 2020 | 89.68 | 90.87 | 88.78 | 90.08 | 112,776 | +0.26(+0.29%) |
Mar 12, 2020 | 90.21 | 91.09 | 89.82 | 89.82 | 326,609 | -0.91(-1.00%) |
Mar 11, 2020 | 90.01 | 91.04 | 90.01 | 90.73 | 101,815 | +0.26(+0.29%) |
Mar 10, 2020 | 91.20 | 91.73 | 90.47 | 90.47 | 72,604 | -1.63(-1.77%) |
Mar 09, 2020 | 91.68 | 97.20 | 91.20 | 92.10 | 49,626 | +0.38(+0.41%) |
Mar 06, 2020 | 91.78 | 91.96 | 91.54 | 91.72 | 47,110 | +0.18(+0.20%) |
Mar 05, 2020 | 91.53 | 91.60 | 91.38 | 91.54 | 66,840 | +0.27(+0.30%) |
Mar 04, 2020 | 91.52 | 91.56 | 91.27 | 91.27 | 75,275 | -0.03(-0.03%) |
Mar 03, 2020 | 90.96 | 91.39 | 90.96 | 91.30 | 96,129 | +0.07(+0.07%) |