Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 96.21 | 96.61 | 96.17 | 96.47 | 182,935 | +0.31(+0.32%) |
May 28, 2020 | 95.96 | 96.17 | 95.90 | 96.16 | 199,917 | -0.13(-0.14%) |
May 27, 2020 | 96.10 | 96.39 | 96.01 | 96.29 | 305,419 | +0.32(+0.33%) |
May 26, 2020 | 96.01 | 96.14 | 95.86 | 95.98 | 408,690 | -0.18(-0.19%) |
May 22, 2020 | 96.09 | 96.18 | 96.01 | 96.16 | 248,212 | +0.08(+0.08%) |
May 21, 2020 | 95.91 | 96.14 | 95.91 | 96.08 | 325,021 | +0.04(+0.05%) |
May 20, 2020 | 95.69 | 96.10 | 95.69 | 96.04 | 321,899 | +0.17(+0.17%) |
May 19, 2020 | 95.63 | 95.87 | 95.51 | 95.87 | 357,059 | +0.26(+0.27%) |
May 18, 2020 | 95.69 | 95.86 | 95.55 | 95.61 | 339,073 | -0.24(-0.25%) |
May 15, 2020 | 95.77 | 95.94 | 95.73 | 95.85 | 384,015 | +0.05(+0.05%) |
May 14, 2020 | 95.60 | 95.80 | 95.51 | 95.79 | 173,169 | +0.38(+0.39%) |
May 13, 2020 | 95.36 | 95.61 | 95.36 | 95.42 | 143,433 | +0.05(+0.06%) |
May 12, 2020 | 95.39 | 95.51 | 95.22 | 95.36 | 161,586 | +0.18(+0.19%) |
May 11, 2020 | 95.49 | 95.49 | 95.12 | 95.18 | 121,204 | -0.35(-0.37%) |
May 08, 2020 | 95.60 | 95.68 | 95.40 | 95.53 | 198,341 | -0.07(-0.07%) |
May 07, 2020 | 95.42 | 95.68 | 95.36 | 95.60 | 178,072 | +0.11(+0.11%) |
May 06, 2020 | 95.64 | 95.71 | 95.24 | 95.50 | 217,356 | -0.39(-0.41%) |
May 05, 2020 | 95.87 | 95.94 | 95.59 | 95.89 | 199,090 | -0.11(-0.11%) |
May 04, 2020 | 95.86 | 96.02 | 95.58 | 96.00 | 327,585 | +0.16(+0.16%) |
May 01, 2020 | 96.03 | 96.03 | 95.53 | 95.84 | 321,363 | +0.07(+0.07%) |
Apr 30, 2020 | 95.72 | 96.02 | 95.69 | 95.77 | 219,990 | -0.04(-0.05%) |
Apr 29, 2020 | 95.56 | 95.99 | 95.56 | 95.81 | 339,715 | +0.26(+0.27%) |
Apr 28, 2020 | 95.38 | 95.71 | 95.27 | 95.55 | 181,685 | +0.24(+0.26%) |
Apr 27, 2020 | 95.64 | 95.64 | 95.30 | 95.30 | 339,178 | -0.46(-0.48%) |
Apr 24, 2020 | 95.63 | 95.80 | 95.51 | 95.77 | 170,329 | +0.15(+0.16%) |
Apr 23, 2020 | 95.09 | 95.75 | 95.09 | 95.62 | 418,263 | +0.34(+0.36%) |
Apr 22, 2020 | 95.09 | 95.47 | 94.95 | 95.28 | 292,649 | -0.02(-0.02%) |
Apr 21, 2020 | 95.33 | 95.39 | 94.95 | 95.30 | 184,926 | -0.12(-0.13%) |
Apr 20, 2020 | 95.51 | 95.71 | 94.81 | 95.42 | 628,408 | +0.10(+0.10%) |
Apr 17, 2020 | 95.64 | 95.71 | 95.12 | 95.32 | 260,585 | -0.09(-0.09%) |
Apr 16, 2020 | 95.39 | 95.65 | 95.23 | 95.41 | 359,978 | +0.02(+0.02%) |
Apr 15, 2020 | 94.88 | 95.46 | 94.66 | 95.39 | 276,113 | +0.74(+0.79%) |
Apr 14, 2020 | 95.29 | 95.29 | 94.62 | 94.65 | 384,309 | -0.38(-0.40%) |
Apr 13, 2020 | 95.02 | 95.02 | 94.65 | 95.02 | 329,923 | -0.03(-0.04%) |
Apr 09, 2020 | 94.83 | 95.28 | 94.17 | 95.06 | 888,597 | +0.80(+0.84%) |
Apr 08, 2020 | 93.95 | 94.28 | 93.70 | 94.26 | 266,026 | +0.31(+0.33%) |
Apr 07, 2020 | 93.93 | 93.97 | 93.07 | 93.96 | 417,242 | +0.41(+0.44%) |
Apr 06, 2020 | 92.81 | 93.93 | 92.74 | 93.55 | 338,031 | +0.65(+0.70%) |
Apr 03, 2020 | 93.52 | 93.52 | 92.80 | 92.90 | 306,799 | -0.20(-0.22%) |
Apr 02, 2020 | 92.79 | 93.36 | 92.42 | 93.10 | 383,609 | +0.32(+0.35%) |
Apr 01, 2020 | 92.62 | 93.04 | 92.38 | 92.78 | 430,168 | +0.21(+0.23%) |
Mar 31, 2020 | 93.15 | 93.40 | 92.43 | 92.57 | 304,324 | -0.58(-0.62%) |
Mar 30, 2020 | 92.86 | 93.72 | 92.77 | 93.14 | 869,928 | +0.11(+0.12%) |
Mar 27, 2020 | 92.38 | 93.65 | 91.87 | 93.03 | 657,543 | +0.53(+0.57%) |
Mar 26, 2020 | 91.01 | 92.69 | 91.01 | 92.50 | 881,482 | +0.72(+0.79%) |
Mar 25, 2020 | 90.29 | 92.32 | 90.29 | 91.77 | 577,209 | +1.16(+1.28%) |
Mar 24, 2020 | 90.03 | 91.47 | 89.93 | 90.61 | 341,289 | -0.29(-0.32%) |
Mar 23, 2020 | 89.02 | 91.54 | 88.96 | 90.90 | 629,740 | +1.62(+1.82%) |
Mar 20, 2020 | 87.56 | 89.60 | 87.46 | 89.28 | 680,597 | +1.33(+1.52%) |
Mar 19, 2020 | 88.50 | 89.66 | 87.60 | 87.95 | 544,152 | -0.13(-0.15%) |
Mar 18, 2020 | 90.77 | 91.55 | 87.67 | 88.08 | 1,136,159 | -2.96(-3.25%) |
Mar 17, 2020 | 92.45 | 93.55 | 91.03 | 91.03 | 751,174 | -1.30(-1.41%) |
Mar 16, 2020 | 92.95 | 94.22 | 92.33 | 92.33 | 775,884 | -1.52(-1.62%) |
Mar 13, 2020 | 93.06 | 94.36 | 92.93 | 93.85 | 723,263 | +1.84(+2.00%) |
Mar 12, 2020 | 96.61 | 96.61 | 92.01 | 92.01 | 877,884 | -4.02(-4.19%) |
Mar 11, 2020 | 97.30 | 97.38 | 95.98 | 96.03 | 694,822 | -1.43(-1.47%) |
Mar 10, 2020 | 97.57 | 98.08 | 97.14 | 97.46 | 607,160 | -1.22(-1.24%) |
Mar 09, 2020 | 98.41 | 99.93 | 98.41 | 98.68 | 564,150 | +0.57(+0.58%) |
Mar 06, 2020 | 98.23 | 98.37 | 97.69 | 98.11 | 345,689 | +0.63(+0.64%) |
Mar 05, 2020 | 97.49 | 97.53 | 97.37 | 97.48 | 253,628 | +0.24(+0.25%) |
Mar 04, 2020 | 97.31 | 97.54 | 97.19 | 97.24 | 245,699 | -0.16(-0.16%) |
Mar 03, 2020 | 96.71 | 97.67 | 96.71 | 97.40 | 492,663 | +0.69(+0.71%) |