Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.18 | 99.50 | 96.64 | 98.03 | 2,461,856 | -1.36(-1.37%) |
Apr 29, 2020 | 96.28 | 99.66 | 95.06 | 99.39 | 1,474,121 | +6.25(+6.71%) |
Apr 28, 2020 | 92.69 | 95.44 | 92.34 | 93.14 | 1,807,514 | +1.86(+2.04%) |
Apr 27, 2020 | 90.93 | 92.35 | 90.25 | 91.28 | 1,691,371 | +1.39(+1.55%) |
Apr 24, 2020 | 86.61 | 89.97 | 85.63 | 89.89 | 1,303,500 | +3.94(+4.58%) |
Apr 23, 2020 | 86.58 | 87.52 | 85.53 | 85.95 | 957,028 | -0.63(-0.73%) |
Apr 22, 2020 | 84.00 | 86.94 | 82.32 | 86.58 | 1,565,531 | +5.40(+6.65%) |
Apr 21, 2020 | 84.66 | 84.66 | 80.80 | 81.18 | 1,747,384 | -3.59(-4.23%) |
Apr 20, 2020 | 85.00 | 86.14 | 84.04 | 84.77 | 1,684,031 | -1.50(-1.74%) |
Apr 17, 2020 | 89.15 | 89.46 | 84.97 | 86.27 | 1,334,700 | -0.55(-0.63%) |
Apr 16, 2020 | 85.74 | 87.25 | 84.64 | 86.82 | 1,634,110 | +2.26(+2.67%) |
Apr 15, 2020 | 87.48 | 87.63 | 83.91 | 84.56 | 1,761,250 | -5.27(-5.87%) |
Apr 14, 2020 | 87.02 | 90.10 | 85.55 | 89.83 | 2,415,161 | +5.10(+6.02%) |
Apr 13, 2020 | 82.88 | 85.26 | 81.67 | 84.73 | 1,333,740 | +1.62(+1.95%) |
Apr 09, 2020 | 88.26 | 88.56 | 82.02 | 83.11 | 2,357,000 | -3.91(-4.49%) |
Apr 08, 2020 | 82.59 | 88.09 | 81.57 | 87.02 | 1,911,927 | +5.17(+6.32%) |
Apr 07, 2020 | 85.98 | 86.27 | 81.48 | 81.85 | 1,750,681 | -0.76(-0.92%) |
Apr 06, 2020 | 77.05 | 82.97 | 75.41 | 82.61 | 3,415,142 | +9.17(+12.49%) |
Apr 03, 2020 | 76.28 | 76.64 | 72.93 | 73.44 | 1,530,700 | -3.22(-4.20%) |
Apr 02, 2020 | 73.98 | 76.97 | 73.33 | 76.66 | 1,822,019 | +2.08(+2.79%) |
Apr 01, 2020 | 77.84 | 79.20 | 73.63 | 74.58 | 1,693,343 | -6.05(-7.50%) |
Mar 31, 2020 | 81.50 | 85.06 | 80.13 | 80.63 | 2,335,926 | -0.85(-1.04%) |
Mar 30, 2020 | 81.29 | 82.65 | 79.61 | 81.48 | 1,267,154 | +0.79(+0.98%) |
Mar 27, 2020 | 80.46 | 83.94 | 78.81 | 80.69 | 1,650,300 | -2.80(-3.35%) |
Mar 26, 2020 | 79.39 | 83.80 | 76.89 | 83.49 | 1,408,705 | +5.75(+7.40%) |
Mar 25, 2020 | 79.03 | 82.36 | 75.92 | 77.74 | 1,673,778 | -1.05(-1.33%) |
Mar 24, 2020 | 73.41 | 79.01 | 71.34 | 78.79 | 2,202,314 | +9.43(+13.60%) |
Mar 23, 2020 | 71.24 | 72.93 | 67.54 | 69.36 | 1,657,977 | -1.49(-2.10%) |
Mar 20, 2020 | 75.37 | 78.53 | 70.65 | 70.85 | 1,744,900 | -3.00(-4.06%) |
Mar 19, 2020 | 72.26 | 75.59 | 70.00 | 73.85 | 1,762,924 | +0.83(+1.14%) |
Mar 18, 2020 | 73.47 | 78.11 | 70.29 | 73.02 | 2,306,828 | -6.86(-8.59%) |
Mar 17, 2020 | 72.38 | 80.78 | 70.83 | 79.88 | 2,898,932 | +9.18(+12.98%) |
Mar 16, 2020 | 72.90 | 78.19 | 70.70 | 70.70 | 2,588,269 | -13.10(-15.63%) |
Mar 13, 2020 | 82.40 | 85.66 | 77.37 | 83.80 | 2,306,500 | +6.98(+9.09%) |
Mar 12, 2020 | 83.12 | 85.77 | 76.77 | 76.82 | 3,090,115 | -12.60(-14.09%) |
Mar 11, 2020 | 93.95 | 95.88 | 88.66 | 89.42 | 2,604,966 | -6.58(-6.85%) |
Mar 10, 2020 | 92.47 | 96.13 | 90.43 | 96.00 | 2,773,573 | +6.05(+6.73%) |
Mar 09, 2020 | 87.69 | 91.93 | 87.04 | 89.95 | 2,193,547 | -4.41(-4.67%) |
Mar 06, 2020 | 94.52 | 95.92 | 92.33 | 94.36 | 1,800,500 | -2.94(-3.02%) |
Mar 05, 2020 | 99.96 | 100.75 | 96.57 | 97.30 | 2,131,504 | -5.08(-4.96%) |
Mar 04, 2020 | 100.20 | 102.78 | 99.92 | 102.38 | 2,502,430 | +4.08(+4.15%) |
Mar 03, 2020 | 103.00 | 104.93 | 97.26 | 98.30 | 3,038,406 | -2.14(-2.13%) |
Mar 02, 2020 | 101.09 | 101.78 | 96.36 | 100.44 | 2,626,210 | -0.14(-0.14%) |
Feb 28, 2020 | 91.81 | 100.89 | 91.18 | 100.58 | 4,208,900 | +5.78(+6.10%) |
Feb 27, 2020 | 93.24 | 97.20 | 93.10 | 94.80 | 3,169,300 | -1.33(-1.38%) |
Feb 26, 2020 | 96.83 | 98.54 | 95.81 | 96.13 | 1,667,005 | -0.47(-0.49%) |
Feb 25, 2020 | 96.93 | 97.77 | 95.44 | 96.60 | 2,817,164 | +0.26(+0.27%) |
Feb 24, 2020 | 93.76 | 97.48 | 93.31 | 96.34 | 2,598,797 | -1.85(-1.88%) |
Feb 21, 2020 | 100.80 | 101.20 | 97.75 | 98.19 | 1,841,300 | -3.37(-3.32%) |
Feb 20, 2020 | 103.93 | 104.00 | 99.52 | 101.56 | 2,959,543 | -2.68(-2.57%) |
Feb 19, 2020 | 103.72 | 106.38 | 103.60 | 104.24 | 1,717,459 | +1.01(+0.98%) |
Feb 18, 2020 | 103.69 | 104.86 | 102.51 | 103.23 | 2,147,429 | -2.79(-2.63%) |
Feb 14, 2020 | 109.96 | 110.36 | 105.23 | 106.02 | 1,661,000 | -3.15(-2.89%) |
Feb 13, 2020 | 110.15 | 111.36 | 108.62 | 109.17 | 1,649,267 | -2.56(-2.29%) |
Feb 12, 2020 | 110.00 | 112.27 | 109.22 | 111.73 | 1,572,206 | +3.14(+2.89%) |
Feb 11, 2020 | 106.45 | 110.05 | 106.45 | 108.59 | 1,625,657 | +3.24(+3.08%) |
Feb 10, 2020 | 103.75 | 105.36 | 102.88 | 105.35 | 1,867,793 | +0.20(+0.19%) |
Feb 07, 2020 | 108.26 | 108.51 | 104.86 | 105.15 | 2,422,300 | -4.62(-4.21%) |
Feb 06, 2020 | 111.40 | 111.77 | 109.27 | 109.77 | 1,802,806 | -1.55(-1.39%) |
Feb 05, 2020 | 109.60 | 111.35 | 108.72 | 111.32 | 1,772,963 | +3.43(+3.18%) |
Feb 04, 2020 | 110.05 | 110.50 | 107.61 | 107.89 | 1,960,156 | +0.33(+0.31%) |