Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 100.16 | 100.44 | 99.22 | 99.79 | 3,293,698 | +0.23(+0.23%) |
May 28, 2020 | 98.48 | 100.27 | 98.23 | 99.55 | 2,868,675 | +2.06(+2.11%) |
May 27, 2020 | 95.99 | 97.68 | 95.75 | 97.49 | 3,038,601 | +2.52(+2.66%) |
May 26, 2020 | 94.01 | 95.84 | 93.95 | 94.97 | 2,233,817 | +2.51(+2.71%) |
May 22, 2020 | 92.43 | 92.54 | 91.73 | 92.47 | 1,154,527 | -0.01(-0.01%) |
May 21, 2020 | 92.58 | 93.58 | 92.19 | 92.48 | 1,457,037 | -0.49(-0.52%) |
May 20, 2020 | 92.62 | 94.00 | 91.69 | 92.96 | 1,713,637 | +1.05(+1.14%) |
May 19, 2020 | 92.87 | 93.51 | 91.89 | 91.91 | 1,896,684 | -1.24(-1.33%) |
May 18, 2020 | 92.27 | 93.97 | 91.77 | 93.16 | 3,149,651 | +3.49(+3.89%) |
May 15, 2020 | 90.07 | 90.97 | 88.90 | 89.67 | 3,395,650 | -1.17(-1.29%) |
May 14, 2020 | 89.56 | 90.99 | 87.99 | 90.84 | 2,486,473 | +0.62(+0.68%) |
May 13, 2020 | 91.84 | 92.35 | 89.81 | 90.22 | 2,403,352 | -1.67(-1.82%) |
May 12, 2020 | 94.40 | 94.40 | 91.78 | 91.90 | 2,291,263 | -2.05(-2.18%) |
May 11, 2020 | 93.48 | 94.63 | 92.78 | 93.94 | 1,591,265 | -0.44(-0.47%) |
May 08, 2020 | 95.31 | 96.22 | 93.78 | 94.38 | 1,884,772 | -0.45(-0.47%) |
May 07, 2020 | 92.03 | 95.67 | 91.70 | 94.83 | 2,679,129 | +4.35(+4.80%) |
May 06, 2020 | 93.94 | 94.05 | 89.48 | 90.48 | 4,881,823 | -2.08(-2.24%) |
May 05, 2020 | 93.41 | 93.90 | 92.18 | 92.56 | 3,257,578 | -0.50(-0.54%) |
May 04, 2020 | 91.43 | 93.33 | 90.92 | 93.06 | 1,797,565 | +1.26(+1.37%) |
May 01, 2020 | 92.22 | 92.22 | 90.75 | 91.80 | 1,713,604 | -1.69(-1.81%) |
Apr 30, 2020 | 93.48 | 93.80 | 91.72 | 93.49 | 1,950,939 | -0.86(-0.91%) |
Apr 29, 2020 | 96.20 | 96.32 | 93.95 | 94.35 | 2,484,207 | -0.67(-0.71%) |
Apr 28, 2020 | 96.18 | 96.46 | 93.54 | 95.03 | 2,616,803 | +0.50(+0.52%) |
Apr 27, 2020 | 92.77 | 95.09 | 92.58 | 94.53 | 1,755,868 | +2.48(+2.69%) |
Apr 24, 2020 | 91.68 | 92.57 | 90.49 | 92.05 | 1,668,887 | +0.64(+0.71%) |
Apr 23, 2020 | 92.08 | 93.33 | 91.30 | 91.41 | 2,092,611 | -0.91(-0.98%) |
Apr 22, 2020 | 91.63 | 92.81 | 91.03 | 92.32 | 2,534,840 | +1.90(+2.10%) |
Apr 21, 2020 | 89.89 | 91.76 | 89.47 | 90.42 | 2,589,064 | -1.37(-1.50%) |
Apr 20, 2020 | 92.42 | 93.51 | 91.74 | 91.79 | 1,526,719 | -1.93(-2.06%) |
Apr 17, 2020 | 93.44 | 94.11 | 92.00 | 93.73 | 3,121,246 | +2.54(+2.79%) |
Apr 16, 2020 | 90.60 | 91.33 | 89.21 | 91.19 | 2,226,905 | +0.86(+0.95%) |
Apr 15, 2020 | 91.05 | 91.54 | 89.56 | 90.33 | 2,367,435 | -2.80(-3.01%) |
Apr 14, 2020 | 92.35 | 93.41 | 90.59 | 93.13 | 3,265,518 | +2.69(+2.98%) |
Apr 13, 2020 | 93.14 | 94.07 | 89.81 | 90.44 | 2,116,040 | -2.90(-3.10%) |
Apr 09, 2020 | 90.25 | 95.31 | 90.23 | 93.34 | 3,806,453 | +3.95(+4.42%) |
Apr 08, 2020 | 86.20 | 89.91 | 84.98 | 89.38 | 4,027,714 | +3.92(+4.58%) |
Apr 07, 2020 | 89.28 | 89.28 | 85.22 | 85.46 | 5,518,576 | +0.13(+0.15%) |
Apr 06, 2020 | 86.01 | 86.42 | 84.63 | 85.33 | 6,076,432 | +2.12(+2.55%) |
Apr 03, 2020 | 84.70 | 85.59 | 82.22 | 83.21 | 2,891,347 | -1.98(-2.33%) |
Apr 02, 2020 | 81.88 | 85.89 | 81.65 | 85.19 | 4,128,951 | +2.53(+3.06%) |
Apr 01, 2020 | 84.27 | 84.41 | 81.23 | 82.66 | 3,678,134 | -3.86(-4.46%) |
Mar 31, 2020 | 87.47 | 87.62 | 84.89 | 86.52 | 5,133,517 | -1.91(-2.16%) |
Mar 30, 2020 | 89.87 | 91.30 | 86.56 | 88.43 | 4,078,291 | -0.65(-0.73%) |
Mar 27, 2020 | 89.08 | 91.93 | 87.47 | 89.08 | 4,414,099 | -2.22(-2.44%) |
Mar 26, 2020 | 84.97 | 91.81 | 84.83 | 91.31 | 5,409,799 | +6.30(+7.41%) |
Mar 25, 2020 | 85.87 | 87.59 | 79.77 | 85.01 | 6,883,592 | -1.06(-1.23%) |
Mar 24, 2020 | 85.24 | 87.47 | 84.13 | 86.06 | 5,115,862 | +3.93(+4.78%) |
Mar 23, 2020 | 92.25 | 93.01 | 81.40 | 82.14 | 7,249,939 | -9.76(-10.62%) |
Mar 20, 2020 | 93.57 | 93.99 | 90.31 | 91.90 | 7,360,434 | -1.44(-1.54%) |
Mar 19, 2020 | 95.21 | 95.94 | 91.53 | 93.34 | 4,335,353 | -2.44(-2.55%) |
Mar 18, 2020 | 95.95 | 99.07 | 92.41 | 95.78 | 4,878,084 | -6.05(-5.94%) |
Mar 17, 2020 | 94.15 | 103.62 | 94.15 | 101.82 | 5,460,335 | +8.45(+9.05%) |
Mar 16, 2020 | 84.13 | 98.79 | 79.92 | 93.37 | 5,526,611 | -5.08(-5.16%) |
Mar 13, 2020 | 94.51 | 98.45 | 91.01 | 98.45 | 6,388,093 | +7.09(+7.76%) |
Mar 12, 2020 | 96.23 | 97.59 | 91.27 | 91.36 | 5,475,980 | -11.43(-11.12%) |
Mar 11, 2020 | 103.33 | 106.28 | 101.64 | 102.80 | 2,942,398 | -3.26(-3.08%) |
Mar 10, 2020 | 106.96 | 107.66 | 102.23 | 106.06 | 5,117,131 | +3.23(+3.15%) |
Mar 09, 2020 | 102.97 | 107.77 | 102.14 | 102.82 | 3,761,595 | -6.67(-6.09%) |
Mar 06, 2020 | 106.96 | 109.94 | 106.59 | 109.49 | 2,890,384 | -0.54(-0.49%) |
Mar 05, 2020 | 110.26 | 112.26 | 109.19 | 110.03 | 3,451,328 | -1.90(-1.70%) |
Mar 04, 2020 | 108.85 | 112.17 | 108.05 | 111.93 | 3,734,243 | +7.05(+6.72%) |
Mar 03, 2020 | 109.41 | 110.74 | 104.53 | 104.88 | 4,644,228 | -4.02(-3.69%) |