Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.23 | 101.38 | 97.18 | 97.49 | 1,061,911 | -4.41(-4.32%) |
Apr 29, 2020 | 103.78 | 103.92 | 100.72 | 101.90 | 999,319 | +0.26(+0.26%) |
Apr 28, 2020 | 102.88 | 103.73 | 101.39 | 101.64 | 764,326 | +0.74(+0.74%) |
Apr 27, 2020 | 98.71 | 102.00 | 98.07 | 100.90 | 663,906 | +2.94(+3.00%) |
Apr 24, 2020 | 98.01 | 98.48 | 96.56 | 97.96 | 915,231 | +0.70(+0.72%) |
Apr 23, 2020 | 96.63 | 98.25 | 95.89 | 97.25 | 1,054,581 | +0.60(+0.62%) |
Apr 22, 2020 | 98.18 | 98.18 | 95.33 | 96.65 | 627,997 | +0.36(+0.37%) |
Apr 21, 2020 | 93.54 | 97.32 | 93.54 | 96.30 | 790,207 | -0.97(-1.00%) |
Apr 20, 2020 | 102.33 | 103.39 | 97.00 | 97.27 | 1,073,831 | -6.45(-6.22%) |
Apr 17, 2020 | 102.21 | 104.26 | 101.24 | 103.72 | 965,225 | +3.69(+3.69%) |
Apr 16, 2020 | 96.78 | 100.39 | 95.93 | 100.03 | 1,241,024 | +2.82(+2.91%) |
Apr 15, 2020 | 96.68 | 98.62 | 94.10 | 97.20 | 1,663,152 | +2.82(+2.99%) |
Apr 14, 2020 | 93.39 | 95.94 | 92.78 | 94.38 | 1,790,795 | +2.85(+3.12%) |
Apr 13, 2020 | 95.73 | 95.74 | 90.99 | 91.52 | 939,539 | -4.11(-4.29%) |
Apr 09, 2020 | 96.62 | 99.34 | 94.02 | 95.63 | 1,058,159 | +0.35(+0.36%) |
Apr 08, 2020 | 95.64 | 96.21 | 94.52 | 95.28 | 1,130,024 | +0.37(+0.39%) |
Apr 07, 2020 | 96.13 | 97.49 | 93.76 | 94.92 | 1,734,666 | +1.47(+1.57%) |
Apr 06, 2020 | 89.64 | 94.20 | 88.76 | 93.45 | 1,249,188 | +6.91(+7.99%) |
Apr 03, 2020 | 87.15 | 88.74 | 85.51 | 86.54 | 877,270 | -1.08(-1.23%) |
Apr 02, 2020 | 86.03 | 88.11 | 84.87 | 87.62 | 943,895 | +0.37(+0.42%) |
Apr 01, 2020 | 85.72 | 89.82 | 84.90 | 87.25 | 839,266 | -1.67(-1.88%) |
Mar 31, 2020 | 89.11 | 91.15 | 87.83 | 88.92 | 1,103,312 | -1.28(-1.42%) |
Mar 30, 2020 | 86.72 | 91.59 | 86.18 | 90.20 | 726,591 | +3.37(+3.89%) |
Mar 27, 2020 | 86.42 | 89.36 | 84.21 | 86.83 | 999,556 | -3.54(-3.92%) |
Mar 26, 2020 | 88.35 | 91.52 | 85.74 | 90.37 | 1,053,430 | +2.03(+2.30%) |
Mar 25, 2020 | 83.05 | 91.51 | 81.36 | 88.33 | 1,499,230 | +5.44(+6.56%) |
Mar 24, 2020 | 79.16 | 83.39 | 77.87 | 82.90 | 988,665 | +6.69(+8.78%) |
Mar 23, 2020 | 78.18 | 79.29 | 74.98 | 76.20 | 938,437 | -1.53(-1.97%) |
Mar 20, 2020 | 80.99 | 83.75 | 77.32 | 77.74 | 1,088,549 | -3.34(-4.11%) |
Mar 19, 2020 | 82.05 | 84.55 | 78.92 | 81.07 | 857,279 | -0.56(-0.69%) |
Mar 18, 2020 | 78.67 | 82.11 | 75.96 | 81.63 | 1,159,258 | -0.60(-0.73%) |
Mar 17, 2020 | 74.61 | 84.22 | 72.85 | 82.23 | 1,174,232 | +9.55(+13.15%) |
Mar 16, 2020 | 76.27 | 78.74 | 72.59 | 72.68 | 1,060,328 | -12.06(-14.23%) |
Mar 13, 2020 | 82.96 | 85.60 | 80.90 | 84.74 | 1,205,442 | +4.34(+5.40%) |
Mar 12, 2020 | 82.92 | 83.06 | 78.34 | 80.40 | 1,487,977 | -4.75(-5.58%) |
Mar 11, 2020 | 86.39 | 87.78 | 84.28 | 85.15 | 916,757 | -3.68(-4.15%) |
Mar 10, 2020 | 84.77 | 89.03 | 82.92 | 88.83 | 1,605,883 | +6.18(+7.48%) |
Mar 09, 2020 | 83.55 | 85.32 | 82.49 | 82.65 | 1,318,549 | -7.23(-8.04%) |
Mar 06, 2020 | 86.80 | 90.20 | 85.58 | 89.89 | 811,614 | +0.13(+0.15%) |
Mar 05, 2020 | 92.32 | 93.14 | 88.98 | 89.75 | 799,652 | -4.78(-5.06%) |
Mar 04, 2020 | 90.77 | 94.63 | 90.59 | 94.53 | 1,167,540 | +3.38(+3.71%) |
Mar 03, 2020 | 92.59 | 94.62 | 89.67 | 91.15 | 967,910 | -1.95(-2.09%) |
Mar 02, 2020 | 93.18 | 93.95 | 90.57 | 93.10 | 846,737 | +0.12(+0.12%) |
Feb 28, 2020 | 90.40 | 92.99 | 88.71 | 92.98 | 1,408,838 | -0.34(-0.36%) |
Feb 27, 2020 | 95.44 | 97.90 | 92.82 | 93.32 | 1,292,662 | -3.74(-3.85%) |
Feb 26, 2020 | 98.16 | 99.20 | 96.77 | 97.06 | 941,258 | -0.58(-0.59%) |
Feb 25, 2020 | 101.76 | 102.25 | 97.29 | 97.64 | 1,131,860 | -3.93(-3.87%) |
Feb 24, 2020 | 103.91 | 103.91 | 100.20 | 101.57 | 1,077,593 | -4.19(-3.97%) |
Feb 21, 2020 | 105.61 | 106.08 | 104.56 | 105.77 | 455,334 | -0.25(-0.24%) |
Feb 20, 2020 | 105.99 | 106.50 | 104.86 | 106.02 | 638,275 | -0.14(-0.14%) |
Feb 19, 2020 | 106.15 | 106.75 | 105.57 | 106.16 | 360,963 | +0.48(+0.46%) |
Feb 18, 2020 | 106.12 | 106.77 | 104.05 | 105.68 | 695,122 | -0.44(-0.42%) |
Feb 14, 2020 | 110.15 | 110.24 | 106.01 | 106.12 | 957,342 | -4.01(-3.64%) |
Feb 13, 2020 | 109.12 | 110.59 | 108.68 | 110.13 | 604,778 | +0.26(+0.24%) |
Feb 12, 2020 | 108.65 | 112.24 | 108.56 | 109.87 | 468,380 | +1.49(+1.38%) |
Feb 11, 2020 | 108.87 | 109.82 | 108.20 | 108.38 | 451,707 | +0.33(+0.30%) |
Feb 10, 2020 | 108.17 | 109.46 | 106.85 | 108.05 | 542,981 | -0.43(-0.40%) |
Feb 07, 2020 | 107.23 | 108.96 | 106.90 | 108.48 | 797,093 | +0.47(+0.44%) |
Feb 06, 2020 | 108.22 | 108.63 | 106.38 | 108.01 | 595,560 | +0.16(+0.15%) |
Feb 05, 2020 | 109.78 | 110.74 | 107.51 | 107.85 | 570,926 | -1.12(-1.02%) |
Feb 04, 2020 | 107.20 | 109.67 | 106.33 | 108.96 | 846,948 | +2.74(+2.58%) |