Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 89.64 | 90.37 | 88.00 | 89.37 | 790,153 | +0.29(+0.33%) |
Apr 29, 2020 | 89.00 | 91.20 | 87.30 | 89.08 | 806,853 | +1.90(+2.18%) |
Apr 28, 2020 | 88.06 | 89.59 | 85.30 | 87.18 | 578,360 | -0.58(-0.66%) |
Apr 27, 2020 | 86.45 | 89.44 | 86.45 | 87.76 | 445,504 | +2.65(+3.11%) |
Apr 24, 2020 | 83.40 | 85.88 | 82.01 | 85.11 | 439,000 | +2.76(+3.35%) |
Apr 23, 2020 | 81.80 | 84.60 | 81.05 | 82.35 | 642,463 | +0.53(+0.65%) |
Apr 22, 2020 | 83.45 | 83.97 | 80.99 | 81.82 | 513,244 | +0.34(+0.42%) |
Apr 21, 2020 | 83.35 | 84.74 | 78.26 | 81.48 | 435,130 | -3.84(-4.50%) |
Apr 20, 2020 | 83.89 | 87.98 | 82.44 | 85.32 | 554,137 | +0.96(+1.14%) |
Apr 17, 2020 | 79.66 | 84.81 | 78.78 | 84.36 | 913,700 | +6.32(+8.10%) |
Apr 16, 2020 | 80.71 | 81.49 | 76.85 | 78.04 | 875,398 | -1.55(-1.95%) |
Apr 15, 2020 | 77.04 | 80.75 | 76.41 | 79.59 | 647,411 | +1.20(+1.53%) |
Apr 14, 2020 | 77.90 | 79.29 | 76.32 | 78.39 | 618,686 | +2.85(+3.77%) |
Apr 13, 2020 | 73.51 | 76.22 | 71.60 | 75.54 | 520,022 | +1.82(+2.47%) |
Apr 09, 2020 | 76.49 | 79.94 | 72.11 | 73.72 | 726,800 | -1.78(-2.36%) |
Apr 08, 2020 | 71.41 | 76.55 | 69.72 | 75.50 | 582,733 | +4.68(+6.61%) |
Apr 07, 2020 | 74.40 | 75.95 | 70.70 | 70.82 | 937,131 | -0.18(-0.25%) |
Apr 06, 2020 | 64.58 | 71.00 | 64.44 | 71.00 | 899,242 | +7.37(+11.58%) |
Apr 03, 2020 | 65.93 | 65.93 | 61.63 | 63.63 | 1,008,700 | -1.94(-2.96%) |
Apr 02, 2020 | 65.55 | 69.48 | 64.93 | 65.57 | 757,248 | -0.69(-1.04%) |
Apr 01, 2020 | 72.02 | 74.63 | 66.01 | 66.26 | 1,487,033 | -8.34(-11.18%) |
Mar 31, 2020 | 80.02 | 80.50 | 74.00 | 74.60 | 1,139,890 | -5.74(-7.14%) |
Mar 30, 2020 | 78.59 | 80.81 | 77.34 | 80.34 | 1,250,926 | +0.85(+1.07%) |
Mar 27, 2020 | 76.16 | 81.50 | 75.69 | 79.49 | 1,011,800 | +0.93(+1.18%) |
Mar 26, 2020 | 74.64 | 80.04 | 73.06 | 78.56 | 836,337 | +3.80(+5.08%) |
Mar 25, 2020 | 74.48 | 80.40 | 70.14 | 74.76 | 902,249 | +0.63(+0.85%) |
Mar 24, 2020 | 69.60 | 76.92 | 69.12 | 74.13 | 970,932 | +7.47(+11.21%) |
Mar 23, 2020 | 61.08 | 67.98 | 59.38 | 66.66 | 1,241,533 | +4.66(+7.52%) |
Mar 20, 2020 | 59.60 | 67.50 | 59.01 | 62.00 | 1,371,300 | +4.11(+7.10%) |
Mar 19, 2020 | 57.60 | 63.00 | 55.50 | 57.89 | 1,180,450 | -0.30(-0.52%) |
Mar 18, 2020 | 62.95 | 66.91 | 56.38 | 58.19 | 1,323,058 | -9.46(-13.98%) |
Mar 17, 2020 | 67.02 | 73.91 | 64.74 | 67.65 | 1,108,223 | +1.41(+2.13%) |
Mar 16, 2020 | 61.80 | 68.10 | 58.40 | 66.24 | 1,629,240 | -6.73(-9.22%) |
Mar 13, 2020 | 71.00 | 74.00 | 66.03 | 72.97 | 1,249,400 | +5.70(+8.47%) |
Mar 12, 2020 | 66.91 | 71.66 | 66.56 | 67.27 | 1,417,395 | -5.88(-8.04%) |
Mar 11, 2020 | 76.01 | 77.65 | 71.25 | 73.15 | 1,365,022 | -4.79(-6.15%) |
Mar 10, 2020 | 73.17 | 78.10 | 71.56 | 77.94 | 1,301,673 | +6.40(+8.95%) |
Mar 09, 2020 | 70.11 | 75.86 | 69.69 | 71.54 | 1,446,829 | -5.56(-7.21%) |
Mar 06, 2020 | 76.95 | 78.85 | 74.26 | 77.10 | 1,075,800 | -3.41(-4.24%) |
Mar 05, 2020 | 82.54 | 83.90 | 79.98 | 80.51 | 966,662 | -3.62(-4.30%) |
Mar 04, 2020 | 82.31 | 84.23 | 81.22 | 84.13 | 792,652 | +3.24(+4.01%) |
Mar 03, 2020 | 85.24 | 86.00 | 78.00 | 80.89 | 1,363,251 | -4.10(-4.82%) |
Mar 02, 2020 | 84.75 | 85.88 | 80.67 | 84.99 | 1,166,831 | +0.24(+0.28%) |
Feb 28, 2020 | 79.99 | 84.83 | 78.56 | 84.75 | 1,515,500 | +1.78(+2.15%) |
Feb 27, 2020 | 84.12 | 86.26 | 81.82 | 82.97 | 978,387 | -3.64(-4.20%) |
Feb 26, 2020 | 84.20 | 89.16 | 84.20 | 86.61 | 1,007,634 | +2.61(+3.11%) |
Feb 25, 2020 | 85.97 | 86.59 | 82.13 | 84.00 | 1,241,078 | -0.85(-1.00%) |
Feb 24, 2020 | 83.87 | 86.41 | 83.01 | 84.85 | 696,520 | -2.86(-3.26%) |
Feb 21, 2020 | 88.87 | 88.87 | 85.82 | 87.71 | 523,200 | -1.40(-1.57%) |
Feb 20, 2020 | 90.10 | 91.58 | 86.62 | 89.11 | 864,133 | -1.07(-1.19%) |
Feb 19, 2020 | 92.53 | 92.99 | 89.89 | 90.18 | 845,683 | -1.76(-1.91%) |
Feb 18, 2020 | 88.99 | 92.21 | 88.06 | 91.94 | 1,194,263 | -0.53(-0.57%) |
Feb 14, 2020 | 91.63 | 96.96 | 90.67 | 92.47 | 1,017,400 | +1.22(+1.34%) |
Feb 13, 2020 | 91.73 | 94.64 | 87.07 | 91.25 | 1,913,935 | -1.43(-1.54%) |
Feb 12, 2020 | 91.01 | 93.61 | 89.76 | 92.68 | 1,249,916 | +1.83(+2.01%) |
Feb 11, 2020 | 92.27 | 92.77 | 89.50 | 90.85 | 717,464 | -0.96(-1.05%) |
Feb 10, 2020 | 89.82 | 92.05 | 88.68 | 91.81 | 637,086 | +1.98(+2.20%) |
Feb 07, 2020 | 88.70 | 91.18 | 87.81 | 89.83 | 371,600 | +1.19(+1.34%) |
Feb 06, 2020 | 88.52 | 89.99 | 87.20 | 88.64 | 434,043 | +0.14(+0.16%) |
Feb 05, 2020 | 93.34 | 93.80 | 87.45 | 88.50 | 1,072,263 | -4.27(-4.60%) |
Feb 04, 2020 | 89.68 | 93.40 | 88.69 | 92.77 | 1,224,881 | +5.54(+6.35%) |