Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.24 | 99.92 | 98.02 | 99.81 | 810,521 | +1.16(+1.18%) |
May 28, 2020 | 99.94 | 100.59 | 98.54 | 98.65 | 628,865 | -0.72(-0.72%) |
May 27, 2020 | 97.01 | 99.57 | 96.66 | 99.36 | 1,106,359 | +2.52(+2.61%) |
May 26, 2020 | 94.38 | 98.43 | 94.30 | 96.84 | 1,425,406 | +4.04(+4.36%) |
May 22, 2020 | 92.34 | 93.04 | 91.73 | 92.80 | 477,635 | +0.90(+0.98%) |
May 21, 2020 | 91.89 | 92.82 | 91.27 | 91.89 | 539,994 | -0.25(-0.27%) |
May 20, 2020 | 91.64 | 93.20 | 91.33 | 92.14 | 625,840 | +1.44(+1.59%) |
May 19, 2020 | 92.77 | 93.23 | 90.66 | 90.70 | 853,734 | -3.50(-3.71%) |
May 18, 2020 | 92.25 | 93.38 | 89.88 | 94.20 | 1,993,527 | +1.95(+2.11%) |
May 15, 2020 | 91.50 | 93.38 | 91.06 | 92.25 | 2,503,536 | +0.88(+0.97%) |
May 14, 2020 | 88.68 | 91.40 | 88.02 | 91.37 | 1,011,181 | +1.71(+1.91%) |
May 13, 2020 | 90.43 | 91.56 | 88.86 | 89.66 | 603,399 | -0.61(-0.67%) |
May 12, 2020 | 93.09 | 93.14 | 90.21 | 90.26 | 652,025 | -2.51(-2.71%) |
May 11, 2020 | 90.99 | 93.05 | 90.84 | 92.78 | 649,784 | +0.90(+0.98%) |
May 08, 2020 | 93.30 | 93.37 | 91.51 | 91.87 | 828,136 | -0.28(-0.30%) |
May 07, 2020 | 93.90 | 94.17 | 92.05 | 92.15 | 959,989 | -0.50(-0.54%) |
May 06, 2020 | 91.89 | 95.40 | 90.88 | 92.65 | 1,547,758 | +2.83(+3.15%) |
May 05, 2020 | 87.69 | 90.65 | 87.69 | 89.82 | 911,862 | +3.39(+3.92%) |
May 04, 2020 | 88.02 | 88.37 | 85.15 | 86.43 | 1,237,752 | -2.08(-2.35%) |
May 01, 2020 | 88.42 | 88.88 | 87.81 | 88.51 | 1,014,158 | -1.43(-1.59%) |
Apr 30, 2020 | 89.82 | 90.66 | 89.36 | 89.94 | 828,433 | -0.19(-0.21%) |
Apr 29, 2020 | 89.35 | 90.94 | 89.03 | 90.12 | 1,003,027 | +2.26(+2.57%) |
Apr 28, 2020 | 88.57 | 89.28 | 87.58 | 87.87 | 1,033,376 | -0.31(-0.35%) |
Apr 27, 2020 | 87.48 | 88.61 | 87.34 | 88.18 | 1,181,078 | +1.20(+1.38%) |
Apr 24, 2020 | 86.97 | 87.41 | 85.78 | 86.98 | 903,028 | +0.35(+0.40%) |
Apr 23, 2020 | 85.43 | 87.24 | 85.34 | 86.63 | 1,081,468 | +1.64(+1.93%) |
Apr 22, 2020 | 83.39 | 85.38 | 82.51 | 84.99 | 1,604,491 | +2.89(+3.52%) |
Apr 21, 2020 | 82.27 | 82.99 | 81.64 | 82.10 | 640,730 | -1.87(-2.22%) |
Apr 20, 2020 | 82.65 | 84.47 | 81.43 | 83.97 | 890,113 | +0.88(+1.06%) |
Apr 17, 2020 | 82.19 | 83.56 | 81.37 | 83.08 | 1,041,437 | +2.11(+2.60%) |
Apr 16, 2020 | 78.74 | 81.60 | 77.57 | 80.97 | 1,232,378 | +2.81(+3.60%) |
Apr 15, 2020 | 76.12 | 78.90 | 75.81 | 78.16 | 817,536 | +0.40(+0.51%) |
Apr 14, 2020 | 76.77 | 78.40 | 76.77 | 77.77 | 781,534 | +1.91(+2.51%) |
Apr 13, 2020 | 77.31 | 77.82 | 75.14 | 75.86 | 735,809 | -1.90(-2.44%) |
Apr 09, 2020 | 77.85 | 78.98 | 76.64 | 77.76 | 706,361 | +0.46(+0.59%) |
Apr 08, 2020 | 75.27 | 77.65 | 74.28 | 77.30 | 1,082,981 | +2.41(+3.22%) |
Apr 07, 2020 | 76.88 | 77.41 | 74.55 | 74.89 | 859,064 | +0.04(+0.05%) |
Apr 06, 2020 | 73.56 | 75.64 | 72.49 | 74.85 | 1,200,628 | +4.18(+5.91%) |
Apr 03, 2020 | 71.06 | 72.22 | 69.67 | 70.67 | 832,097 | -1.10(-1.54%) |
Apr 02, 2020 | 69.62 | 73.42 | 69.49 | 71.77 | 1,106,225 | +1.47(+2.09%) |
Apr 01, 2020 | 72.01 | 72.57 | 69.08 | 70.30 | 1,258,659 | -4.42(-5.91%) |
Mar 31, 2020 | 75.64 | 76.57 | 73.84 | 74.72 | 752,352 | -1.22(-1.61%) |
Mar 30, 2020 | 76.91 | 78.21 | 72.49 | 75.94 | 783,926 | +1.70(+2.29%) |
Mar 27, 2020 | 75.73 | 76.81 | 72.79 | 74.24 | 739,105 | -4.18(-5.33%) |
Mar 26, 2020 | 75.30 | 79.72 | 73.36 | 78.42 | 1,803,111 | +3.98(+5.35%) |
Mar 25, 2020 | 76.36 | 78.41 | 73.65 | 74.44 | 1,299,732 | +0.68(+0.93%) |
Mar 24, 2020 | 70.61 | 75.00 | 69.23 | 73.76 | 870,935 | +6.41(+9.52%) |
Mar 23, 2020 | 71.03 | 72.18 | 62.44 | 67.34 | 878,079 | -3.02(-4.29%) |
Mar 20, 2020 | 67.65 | 72.75 | 66.14 | 70.36 | 1,443,148 | +3.84(+5.77%) |
Mar 19, 2020 | 66.17 | 70.15 | 63.78 | 66.52 | 870,337 | -0.20(-0.30%) |
Mar 18, 2020 | 63.10 | 67.08 | 62.91 | 66.72 | 940,455 | +0.11(+0.16%) |
Mar 17, 2020 | 67.85 | 70.25 | 64.51 | 66.61 | 1,297,951 | +0.40(+0.60%) |
Mar 16, 2020 | 67.40 | 69.81 | 65.31 | 66.21 | 1,340,104 | -7.06(-9.63%) |
Mar 13, 2020 | 73.45 | 75.51 | 67.44 | 73.27 | 1,346,327 | +3.34(+4.77%) |
Mar 12, 2020 | 68.43 | 71.84 | 65.97 | 69.94 | 1,991,455 | -2.36(-3.27%) |
Mar 11, 2020 | 76.29 | 76.61 | 71.55 | 72.30 | 933,187 | -6.04(-7.72%) |
Mar 10, 2020 | 78.31 | 78.54 | 74.78 | 78.34 | 1,102,168 | +1.49(+1.94%) |
Mar 09, 2020 | 78.41 | 78.61 | 75.56 | 76.85 | 1,223,897 | -6.03(-7.28%) |
Mar 06, 2020 | 81.68 | 83.42 | 80.78 | 82.89 | 709,988 | -1.08(-1.29%) |
Mar 05, 2020 | 86.39 | 86.55 | 82.99 | 83.97 | 854,498 | -4.50(-5.08%) |
Mar 04, 2020 | 87.19 | 88.47 | 85.97 | 88.47 | 554,057 | +2.89(+3.38%) |
Mar 03, 2020 | 86.34 | 89.67 | 84.41 | 85.58 | 854,040 | -0.57(-0.66%) |