Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.81 | 96.20 | 95.77 | 96.06 | 183,708 | +0.31(+0.32%) |
May 28, 2020 | 95.56 | 95.77 | 95.49 | 95.76 | 200,762 | -0.13(-0.14%) |
May 27, 2020 | 95.70 | 95.98 | 95.61 | 95.89 | 306,710 | +0.31(+0.33%) |
May 26, 2020 | 95.61 | 95.74 | 95.46 | 95.57 | 410,418 | -0.18(-0.19%) |
May 22, 2020 | 95.69 | 95.77 | 95.61 | 95.76 | 249,261 | +0.08(+0.08%) |
May 21, 2020 | 95.50 | 95.74 | 95.50 | 95.68 | 326,395 | +0.04(+0.05%) |
May 20, 2020 | 95.29 | 95.70 | 95.29 | 95.63 | 323,260 | +0.17(+0.17%) |
May 19, 2020 | 95.22 | 95.47 | 95.11 | 95.47 | 358,568 | +0.26(+0.27%) |
May 18, 2020 | 95.29 | 95.46 | 95.15 | 95.21 | 340,507 | -0.24(-0.25%) |
May 15, 2020 | 95.36 | 95.54 | 95.33 | 95.44 | 385,639 | +0.05(+0.05%) |
May 14, 2020 | 95.20 | 95.40 | 95.11 | 95.39 | 173,901 | +0.38(+0.39%) |
May 13, 2020 | 94.96 | 95.21 | 94.96 | 95.02 | 144,039 | +0.05(+0.06%) |
May 12, 2020 | 94.99 | 95.11 | 94.82 | 94.96 | 162,269 | +0.18(+0.19%) |
May 11, 2020 | 95.08 | 95.08 | 94.72 | 94.78 | 121,716 | -0.35(-0.37%) |
May 08, 2020 | 95.20 | 95.28 | 95.00 | 95.13 | 199,179 | -0.07(-0.07%) |
May 07, 2020 | 95.02 | 95.28 | 94.96 | 95.20 | 178,825 | +0.10(+0.11%) |
May 06, 2020 | 95.24 | 95.31 | 94.84 | 95.09 | 218,275 | -0.39(-0.41%) |
May 05, 2020 | 95.47 | 95.54 | 95.19 | 95.49 | 199,931 | -0.10(-0.11%) |
May 04, 2020 | 95.46 | 95.62 | 95.18 | 95.59 | 328,970 | +0.16(+0.16%) |
May 01, 2020 | 95.63 | 95.63 | 95.13 | 95.43 | 322,721 | +0.07(+0.07%) |
Apr 30, 2020 | 95.32 | 95.62 | 95.29 | 95.36 | 220,920 | -0.04(-0.05%) |
Apr 29, 2020 | 95.16 | 95.58 | 95.16 | 95.41 | 341,151 | +0.26(+0.27%) |
Apr 28, 2020 | 94.98 | 95.31 | 94.87 | 95.15 | 182,453 | +0.24(+0.26%) |
Apr 27, 2020 | 95.24 | 95.24 | 94.89 | 94.90 | 340,611 | -0.46(-0.48%) |
Apr 24, 2020 | 95.22 | 95.40 | 95.11 | 95.36 | 171,049 | +0.15(+0.16%) |
Apr 23, 2020 | 94.69 | 95.35 | 94.69 | 95.22 | 420,031 | +0.34(+0.36%) |
Apr 22, 2020 | 94.69 | 95.07 | 94.55 | 94.88 | 293,886 | -0.02(-0.02%) |
Apr 21, 2020 | 94.93 | 94.99 | 94.55 | 94.89 | 185,707 | -0.12(-0.13%) |
Apr 20, 2020 | 95.11 | 95.30 | 94.41 | 95.02 | 631,064 | +0.10(+0.10%) |
Apr 17, 2020 | 95.24 | 95.30 | 94.72 | 94.92 | 261,686 | -0.09(-0.09%) |
Apr 16, 2020 | 94.99 | 95.25 | 94.83 | 95.01 | 361,499 | +0.02(+0.02%) |
Apr 15, 2020 | 94.48 | 95.06 | 94.26 | 94.99 | 277,280 | +0.74(+0.79%) |
Apr 14, 2020 | 94.89 | 94.89 | 94.22 | 94.25 | 385,933 | -0.37(-0.40%) |
Apr 13, 2020 | 94.62 | 94.62 | 94.25 | 94.62 | 331,318 | -0.03(-0.04%) |
Apr 09, 2020 | 94.43 | 94.88 | 93.78 | 94.66 | 892,353 | +0.79(+0.84%) |
Apr 08, 2020 | 93.55 | 93.88 | 93.30 | 93.87 | 267,151 | +0.30(+0.33%) |
Apr 07, 2020 | 93.54 | 93.57 | 92.67 | 93.56 | 419,006 | +0.41(+0.44%) |
Apr 06, 2020 | 92.42 | 93.54 | 92.35 | 93.15 | 339,460 | +0.64(+0.70%) |
Apr 03, 2020 | 93.13 | 93.13 | 92.41 | 92.51 | 308,096 | -0.20(-0.22%) |
Apr 02, 2020 | 92.40 | 92.97 | 92.03 | 92.71 | 385,230 | +0.32(+0.35%) |
Apr 01, 2020 | 92.23 | 92.65 | 91.99 | 92.39 | 431,987 | +0.21(+0.23%) |
Mar 31, 2020 | 92.76 | 93.01 | 92.04 | 92.18 | 305,611 | -0.57(-0.62%) |
Mar 30, 2020 | 92.46 | 93.32 | 92.38 | 92.75 | 873,605 | +0.11(+0.12%) |
Mar 27, 2020 | 92.00 | 93.25 | 91.49 | 92.64 | 660,323 | +0.53(+0.57%) |
Mar 26, 2020 | 90.62 | 92.30 | 90.62 | 92.11 | 885,208 | +0.72(+0.79%) |
Mar 25, 2020 | 89.91 | 91.93 | 89.91 | 91.39 | 579,649 | +1.15(+1.28%) |
Mar 24, 2020 | 89.65 | 91.08 | 89.56 | 90.23 | 342,732 | -0.29(-0.32%) |
Mar 23, 2020 | 88.64 | 91.15 | 88.58 | 90.52 | 632,402 | +1.61(+1.82%) |
Mar 20, 2020 | 87.19 | 89.23 | 87.09 | 88.90 | 683,474 | +1.33(+1.52%) |
Mar 19, 2020 | 88.13 | 89.28 | 87.23 | 87.58 | 546,452 | -0.13(-0.15%) |
Mar 18, 2020 | 90.39 | 91.16 | 87.30 | 87.71 | 1,140,962 | -2.94(-3.25%) |
Mar 17, 2020 | 92.06 | 93.16 | 90.65 | 90.65 | 754,349 | -1.29(-1.41%) |
Mar 16, 2020 | 92.56 | 93.82 | 91.94 | 91.94 | 779,164 | -1.51(-1.62%) |
Mar 13, 2020 | 92.67 | 93.97 | 92.54 | 93.45 | 726,321 | +1.83(+2.00%) |
Mar 12, 2020 | 96.21 | 96.21 | 91.62 | 91.62 | 881,595 | -4.00(-4.19%) |
Mar 11, 2020 | 96.89 | 96.97 | 95.57 | 95.62 | 697,760 | -1.42(-1.47%) |
Mar 10, 2020 | 97.16 | 97.67 | 96.74 | 97.05 | 609,727 | -1.22(-1.24%) |
Mar 09, 2020 | 98.00 | 99.51 | 98.00 | 98.26 | 566,535 | +0.56(+0.58%) |
Mar 06, 2020 | 97.82 | 97.95 | 97.28 | 97.70 | 347,150 | +0.63(+0.64%) |
Mar 05, 2020 | 97.08 | 97.12 | 96.96 | 97.07 | 254,700 | +0.24(+0.25%) |
Mar 04, 2020 | 96.90 | 97.13 | 96.78 | 96.83 | 246,738 | -0.16(-0.16%) |
Mar 03, 2020 | 96.30 | 97.26 | 96.30 | 96.99 | 494,746 | +0.69(+0.71%) |