Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.78 | 101.93 | 101.50 | 101.61 | 154,057 | +0.23(+0.23%) |
May 28, 2020 | 101.08 | 101.58 | 101.02 | 101.38 | 107,681 | +0.66(+0.66%) |
May 27, 2020 | 100.72 | 100.87 | 100.35 | 100.72 | 68,594 | +0.16(+0.16%) |
May 26, 2020 | 100.45 | 100.70 | 100.45 | 100.56 | 56,857 | +0.68(+0.68%) |
May 22, 2020 | 99.85 | 99.89 | 99.72 | 99.88 | 109,923 | -0.42(-0.42%) |
May 21, 2020 | 100.59 | 100.66 | 100.19 | 100.29 | 47,536 | -0.27(-0.27%) |
May 20, 2020 | 100.53 | 100.74 | 100.46 | 100.56 | 158,467 | +0.47(+0.47%) |
May 19, 2020 | 100.13 | 100.33 | 100.07 | 100.09 | 106,698 | +0.06(+0.06%) |
May 18, 2020 | 99.34 | 100.05 | 99.32 | 100.03 | 92,004 | +0.93(+0.94%) |
May 15, 2020 | 99.29 | 99.38 | 98.99 | 99.10 | 32,481 | +0.16(+0.16%) |
May 14, 2020 | 98.85 | 99.07 | 98.76 | 98.95 | 33,510 | -0.14(-0.14%) |
May 13, 2020 | 99.57 | 99.57 | 99.05 | 99.08 | 87,528 | -0.31(-0.31%) |
May 12, 2020 | 99.62 | 99.65 | 99.39 | 99.39 | 26,211 | +0.30(+0.30%) |
May 11, 2020 | 99.22 | 99.28 | 98.98 | 99.09 | 32,156 | -0.19(-0.20%) |
May 08, 2020 | 99.22 | 99.64 | 99.13 | 99.28 | 42,999 | +0.07(+0.07%) |
May 07, 2020 | 98.86 | 99.27 | 98.66 | 99.22 | 229,964 | +0.33(+0.33%) |
May 06, 2020 | 99.13 | 99.20 | 98.89 | 98.89 | 77,759 | -0.51(-0.52%) |
May 05, 2020 | 99.58 | 99.75 | 99.28 | 99.40 | 212,125 | -0.43(-0.43%) |
May 04, 2020 | 100.11 | 100.17 | 99.83 | 99.83 | 74,007 | -0.76(-0.75%) |
May 01, 2020 | 100.58 | 100.94 | 100.55 | 100.58 | 108,066 | +0.17(+0.17%) |
Apr 30, 2020 | 99.40 | 100.53 | 99.36 | 100.41 | 185,592 | +0.78(+0.78%) |
Apr 29, 2020 | 99.58 | 99.70 | 99.39 | 99.63 | 86,227 | +0.36(+0.36%) |
Apr 28, 2020 | 99.59 | 99.59 | 99.22 | 99.28 | 122,847 | +0.03(+0.03%) |
Apr 27, 2020 | 99.46 | 99.49 | 99.14 | 99.25 | 32,025 | +0.16(+0.16%) |
Apr 24, 2020 | 98.93 | 99.13 | 98.85 | 99.09 | 66,613 | +0.27(+0.27%) |
Apr 23, 2020 | 98.85 | 99.37 | 98.65 | 98.82 | 282,745 | -0.35(-0.35%) |
Apr 22, 2020 | 99.60 | 99.61 | 99.08 | 99.17 | 59,970 | -0.38(-0.38%) |
Apr 21, 2020 | 99.28 | 99.71 | 99.28 | 99.55 | 36,219 | +0.04(+0.04%) |
Apr 20, 2020 | 99.56 | 99.78 | 99.51 | 99.51 | 63,591 | -0.15(-0.15%) |
Apr 17, 2020 | 99.59 | 99.84 | 99.59 | 99.65 | 49,186 | +0.21(+0.21%) |
Apr 16, 2020 | 99.69 | 99.76 | 99.16 | 99.44 | 57,981 | -0.58(-0.58%) |
Apr 15, 2020 | 99.67 | 100.25 | 99.63 | 100.02 | 46,495 | -0.70(-0.69%) |
Apr 14, 2020 | 100.42 | 100.72 | 100.42 | 100.72 | 50,580 | +0.63(+0.63%) |
Apr 13, 2020 | 100.00 | 100.14 | 99.90 | 100.09 | 104,884 | -0.16(-0.16%) |
Apr 09, 2020 | 100.28 | 100.37 | 100.12 | 100.25 | 40,112 | +0.73(+0.73%) |
Apr 08, 2020 | 99.84 | 99.84 | 99.51 | 99.53 | 84,182 | -0.48(-0.48%) |
Apr 07, 2020 | 100.06 | 100.21 | 99.82 | 100.00 | 30,021 | +0.99(+1.00%) |
Apr 06, 2020 | 98.83 | 99.18 | 98.80 | 99.01 | 86,325 | -0.18(-0.19%) |
Apr 03, 2020 | 98.94 | 99.26 | 98.84 | 99.20 | 342,040 | -0.31(-0.31%) |
Apr 02, 2020 | 99.64 | 99.87 | 99.26 | 99.51 | 103,795 | -0.89(-0.89%) |
Apr 01, 2020 | 100.25 | 100.46 | 100.00 | 100.40 | 64,713 | -0.75(-0.74%) |
Mar 31, 2020 | 100.53 | 101.17 | 100.36 | 101.15 | 123,822 | -0.19(-0.19%) |
Mar 30, 2020 | 101.16 | 101.35 | 100.98 | 101.34 | 109,166 | -0.64(-0.63%) |
Mar 27, 2020 | 100.53 | 102.03 | 100.47 | 101.98 | 217,886 | +0.58(+0.57%) |
Mar 26, 2020 | 100.55 | 101.40 | 100.47 | 101.40 | 379,413 | +1.55(+1.55%) |
Mar 25, 2020 | 99.28 | 99.88 | 98.94 | 99.85 | 285,050 | +1.01(+1.02%) |
Mar 24, 2020 | 99.52 | 99.52 | 98.57 | 98.84 | 90,120 | +0.48(+0.48%) |
Mar 23, 2020 | 98.64 | 99.29 | 98.36 | 98.36 | 175,041 | +0.51(+0.53%) |
Mar 20, 2020 | 98.05 | 98.61 | 97.60 | 97.85 | 229,745 | -0.11(-0.11%) |
Mar 19, 2020 | 99.29 | 99.29 | 97.76 | 97.96 | 228,405 | -2.06(-2.06%) |
Mar 18, 2020 | 100.12 | 100.23 | 99.02 | 100.01 | 426,790 | -0.93(-0.92%) |
Mar 17, 2020 | 100.70 | 101.12 | 100.52 | 100.94 | 323,061 | -1.57(-1.53%) |
Mar 16, 2020 | 101.94 | 104.06 | 101.86 | 102.51 | 212,428 | +0.53(+0.52%) |
Mar 13, 2020 | 101.84 | 102.13 | 101.46 | 101.98 | 167,153 | -0.63(-0.61%) |
Mar 12, 2020 | 103.06 | 103.16 | 101.46 | 102.61 | 307,779 | -0.80(-0.77%) |
Mar 11, 2020 | 104.02 | 104.12 | 103.27 | 103.41 | 79,575 | -0.28(-0.27%) |
Mar 10, 2020 | 104.35 | 104.43 | 103.48 | 103.69 | 160,472 | -1.40(-1.33%) |
Mar 09, 2020 | 105.14 | 105.29 | 104.55 | 105.08 | 461,570 | +1.33(+1.28%) |
Mar 06, 2020 | 104.11 | 104.17 | 103.60 | 103.76 | 260,165 | +0.70(+0.68%) |
Mar 05, 2020 | 102.75 | 103.06 | 102.50 | 103.06 | 80,677 | +0.83(+0.82%) |
Mar 04, 2020 | 101.92 | 102.24 | 101.83 | 102.22 | 270,538 | -0.39(-0.38%) |
Mar 03, 2020 | 102.07 | 102.85 | 102.04 | 102.61 | 279,568 | +0.44(+0.43%) |