Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.22 | 97.58 | 94.62 | 96.58 | 67,099 | -3.64(-3.63%) |
Apr 29, 2020 | 94.60 | 102.41 | 93.38 | 100.22 | 56,922 | +8.50(+9.26%) |
Apr 28, 2020 | 94.38 | 94.57 | 90.16 | 91.72 | 39,726 | +0.08(+0.09%) |
Apr 27, 2020 | 90.68 | 93.25 | 87.38 | 91.64 | 37,637 | +2.37(+2.66%) |
Apr 24, 2020 | 88.30 | 90.29 | 86.55 | 89.27 | 33,636 | +1.77(+2.02%) |
Apr 23, 2020 | 86.17 | 88.76 | 85.84 | 87.50 | 64,700 | +1.96(+2.29%) |
Apr 22, 2020 | 87.86 | 87.86 | 83.57 | 85.54 | 30,256 | +0.05(+0.06%) |
Apr 21, 2020 | 85.63 | 86.00 | 83.69 | 85.49 | 42,209 | -2.33(-2.66%) |
Apr 20, 2020 | 85.79 | 89.31 | 84.47 | 87.83 | 37,873 | -0.56(-0.63%) |
Apr 17, 2020 | 88.50 | 89.53 | 86.79 | 88.39 | 57,895 | +3.07(+3.60%) |
Apr 16, 2020 | 85.01 | 85.86 | 81.35 | 85.31 | 53,504 | +0.42(+0.50%) |
Apr 15, 2020 | 86.98 | 87.95 | 82.86 | 84.89 | 50,217 | -5.39(-5.97%) |
Apr 14, 2020 | 92.93 | 94.09 | 88.22 | 90.28 | 62,470 | -1.51(-1.65%) |
Apr 13, 2020 | 95.26 | 95.76 | 89.26 | 91.79 | 33,231 | -4.92(-5.09%) |
Apr 09, 2020 | 93.38 | 96.89 | 93.38 | 96.71 | 44,196 | +5.07(+5.54%) |
Apr 08, 2020 | 93.35 | 96.28 | 90.00 | 91.63 | 70,158 | +0.17(+0.18%) |
Apr 07, 2020 | 89.20 | 95.96 | 89.05 | 91.47 | 60,567 | +5.21(+6.04%) |
Apr 06, 2020 | 79.64 | 87.14 | 79.64 | 86.25 | 83,675 | +9.86(+12.90%) |
Apr 03, 2020 | 81.17 | 82.10 | 74.47 | 76.40 | 61,854 | -5.21(-6.39%) |
Apr 02, 2020 | 80.21 | 85.87 | 76.14 | 81.61 | 51,949 | +1.11(+1.38%) |
Apr 01, 2020 | 83.02 | 83.10 | 77.15 | 80.50 | 57,785 | -6.48(-7.45%) |
Mar 31, 2020 | 87.12 | 92.45 | 85.95 | 86.98 | 68,990 | -1.49(-1.68%) |
Mar 30, 2020 | 89.15 | 91.13 | 85.25 | 88.47 | 70,651 | -0.51(-0.57%) |
Mar 27, 2020 | 85.21 | 91.99 | 81.35 | 88.98 | 57,669 | +0.20(+0.22%) |
Mar 26, 2020 | 83.02 | 89.64 | 81.07 | 88.78 | 79,600 | +6.57(+8.00%) |
Mar 25, 2020 | 78.38 | 84.15 | 76.52 | 82.21 | 83,323 | +3.83(+4.89%) |
Mar 24, 2020 | 78.82 | 83.42 | 76.34 | 78.38 | 99,205 | +3.25(+4.33%) |
Mar 23, 2020 | 74.06 | 75.29 | 69.55 | 75.12 | 93,067 | +1.44(+1.95%) |
Mar 20, 2020 | 78.29 | 81.16 | 69.85 | 73.68 | 161,679 | -4.40(-5.63%) |
Mar 19, 2020 | 75.77 | 78.87 | 73.39 | 78.08 | 100,828 | +1.91(+2.51%) |
Mar 18, 2020 | 85.25 | 86.68 | 74.89 | 76.17 | 107,027 | -15.07(-16.51%) |
Mar 17, 2020 | 87.45 | 92.01 | 84.47 | 91.24 | 135,766 | +5.70(+6.67%) |
Mar 16, 2020 | 87.93 | 90.39 | 84.94 | 85.54 | 72,723 | -11.87(-12.19%) |
Mar 13, 2020 | 95.81 | 98.23 | 92.37 | 97.41 | 61,956 | +5.53(+6.01%) |
Mar 12, 2020 | 92.09 | 101.00 | 91.57 | 91.89 | 94,585 | -7.67(-7.71%) |
Mar 11, 2020 | 102.30 | 102.30 | 97.66 | 99.56 | 56,432 | -5.79(-5.50%) |
Mar 10, 2020 | 100.73 | 106.50 | 96.31 | 105.35 | 97,177 | +7.18(+7.32%) |
Mar 09, 2020 | 101.40 | 101.40 | 97.38 | 98.17 | 51,076 | -9.95(-9.21%) |
Mar 06, 2020 | 111.69 | 113.67 | 104.88 | 108.12 | 60,731 | -6.19(-5.42%) |
Mar 05, 2020 | 114.78 | 115.37 | 112.98 | 114.31 | 71,967 | -3.66(-3.11%) |
Mar 04, 2020 | 113.64 | 118.19 | 111.69 | 117.98 | 61,812 | +6.04(+5.40%) |
Mar 03, 2020 | 111.55 | 113.12 | 108.33 | 111.93 | 75,826 | +0.95(+0.86%) |
Mar 02, 2020 | 109.51 | 111.66 | 108.75 | 110.98 | 68,313 | +2.46(+2.27%) |
Feb 28, 2020 | 106.11 | 109.11 | 97.85 | 108.52 | 131,364 | -3.68(-3.28%) |
Feb 27, 2020 | 117.55 | 117.55 | 111.20 | 112.21 | 76,686 | -7.68(-6.41%) |
Feb 26, 2020 | 120.37 | 122.65 | 119.37 | 119.89 | 25,727 | -0.13(-0.11%) |
Feb 25, 2020 | 121.24 | 121.92 | 119.02 | 120.02 | 53,078 | -1.26(-1.04%) |
Feb 24, 2020 | 122.73 | 124.62 | 120.80 | 121.28 | 46,319 | -5.21(-4.12%) |
Feb 21, 2020 | 124.92 | 130.26 | 124.92 | 126.49 | 48,483 | +1.34(+1.07%) |
Feb 20, 2020 | 125.64 | 126.73 | 124.27 | 125.15 | 28,174 | -1.33(-1.05%) |
Feb 19, 2020 | 127.10 | 128.78 | 126.31 | 126.48 | 34,024 | -0.67(-0.52%) |
Feb 18, 2020 | 127.31 | 128.89 | 126.92 | 127.15 | 37,797 | -0.34(-0.27%) |
Feb 14, 2020 | 127.43 | 128.79 | 126.95 | 127.49 | 34,499 | +0.30(+0.24%) |
Feb 13, 2020 | 125.83 | 127.28 | 124.48 | 127.19 | 23,334 | +2.03(+1.62%) |
Feb 12, 2020 | 126.19 | 126.64 | 124.56 | 125.16 | 49,027 | -0.29(-0.23%) |
Feb 11, 2020 | 124.88 | 126.12 | 124.34 | 125.45 | 30,864 | +1.20(+0.96%) |
Feb 10, 2020 | 123.82 | 124.68 | 122.92 | 124.26 | 31,755 | +0.02(+0.02%) |
Feb 07, 2020 | 124.58 | 125.36 | 122.94 | 124.24 | 26,130 | -1.80(-1.43%) |
Feb 06, 2020 | 126.33 | 126.71 | 125.69 | 126.04 | 28,928 | +0.04(+0.03%) |
Feb 05, 2020 | 126.00 | 126.00 | 124.42 | 126.00 | 61,372 | +1.33(+1.07%) |
Feb 04, 2020 | 125.34 | 125.34 | 123.88 | 124.67 | 29,313 | +1.22(+0.98%) |