Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 91.40 | 91.40 | 86.20 | 86.20 | 118,508 | -7.08(-7.59%) |
Apr 29, 2020 | 93.80 | 94.65 | 92.53 | 93.28 | 97,467 | +2.20(+2.42%) |
Apr 28, 2020 | 93.02 | 93.78 | 90.69 | 91.07 | 59,795 | -1.37(-1.48%) |
Apr 27, 2020 | 89.25 | 93.46 | 88.98 | 92.44 | 77,242 | +4.44(+5.05%) |
Apr 24, 2020 | 86.77 | 88.54 | 86.26 | 88.00 | 43,956 | +1.15(+1.32%) |
Apr 23, 2020 | 86.70 | 88.58 | 86.20 | 86.85 | 49,458 | +0.89(+1.04%) |
Apr 22, 2020 | 86.35 | 87.99 | 84.12 | 85.96 | 47,476 | +1.70(+2.02%) |
Apr 21, 2020 | 83.62 | 86.15 | 83.29 | 84.26 | 50,005 | -1.31(-1.53%) |
Apr 20, 2020 | 85.86 | 86.56 | 84.50 | 85.57 | 73,148 | -2.06(-2.35%) |
Apr 17, 2020 | 88.09 | 88.83 | 86.03 | 87.63 | 84,780 | +0.99(+1.14%) |
Apr 16, 2020 | 87.40 | 87.98 | 85.61 | 86.64 | 72,445 | -1.07(-1.22%) |
Apr 15, 2020 | 89.07 | 89.21 | 86.97 | 87.71 | 66,088 | -3.37(-3.70%) |
Apr 14, 2020 | 98.65 | 98.65 | 90.42 | 91.08 | 99,919 | -6.45(-6.61%) |
Apr 13, 2020 | 96.66 | 98.27 | 94.64 | 97.53 | 167,996 | +0.54(+0.55%) |
Apr 09, 2020 | 92.90 | 97.69 | 91.34 | 96.99 | 86,555 | +4.49(+4.86%) |
Apr 08, 2020 | 93.50 | 96.84 | 90.95 | 92.50 | 113,789 | +0.01(+0.01%) |
Apr 07, 2020 | 89.07 | 96.91 | 87.68 | 92.49 | 198,161 | +2.03(+2.24%) |
Apr 06, 2020 | 83.73 | 90.65 | 82.94 | 90.46 | 77,078 | +8.61(+10.52%) |
Apr 03, 2020 | 82.63 | 82.88 | 79.73 | 81.85 | 50,325 | -1.98(-2.36%) |
Apr 02, 2020 | 80.55 | 83.86 | 79.44 | 83.83 | 75,101 | +2.75(+3.39%) |
Apr 01, 2020 | 85.41 | 87.05 | 81.06 | 81.08 | 68,997 | -6.63(-7.56%) |
Mar 31, 2020 | 84.65 | 88.88 | 83.29 | 87.71 | 97,087 | +2.50(+2.93%) |
Mar 30, 2020 | 83.05 | 85.84 | 81.65 | 85.21 | 84,756 | +2.05(+2.46%) |
Mar 27, 2020 | 80.95 | 85.72 | 80.56 | 83.16 | 82,691 | +0.11(+0.14%) |
Mar 26, 2020 | 82.38 | 83.86 | 80.49 | 83.05 | 134,051 | +1.40(+1.71%) |
Mar 25, 2020 | 81.41 | 84.73 | 79.50 | 81.65 | 95,500 | +0.05(+0.06%) |
Mar 24, 2020 | 82.09 | 85.25 | 80.37 | 81.60 | 120,236 | +1.43(+1.78%) |
Mar 23, 2020 | 85.54 | 86.66 | 75.60 | 80.18 | 131,808 | -4.59(-5.41%) |
Mar 20, 2020 | 86.62 | 88.21 | 81.84 | 84.76 | 183,446 | -1.95(-2.25%) |
Mar 19, 2020 | 86.13 | 88.42 | 81.39 | 86.72 | 148,809 | +0.53(+0.61%) |
Mar 18, 2020 | 81.39 | 88.44 | 79.17 | 86.19 | 169,373 | +0.02(+0.02%) |
Mar 17, 2020 | 70.91 | 86.20 | 68.83 | 86.17 | 187,437 | +16.65(+23.94%) |
Mar 16, 2020 | 71.83 | 72.79 | 68.98 | 69.52 | 97,140 | -9.11(-11.58%) |
Mar 13, 2020 | 75.88 | 78.64 | 72.95 | 78.63 | 101,067 | +4.66(+6.31%) |
Mar 12, 2020 | 79.73 | 81.67 | 73.52 | 73.97 | 99,629 | -10.86(-12.80%) |
Mar 11, 2020 | 88.45 | 88.45 | 83.91 | 84.83 | 62,900 | -5.54(-6.13%) |
Mar 10, 2020 | 91.24 | 91.28 | 87.24 | 90.37 | 79,074 | +1.04(+1.17%) |
Mar 09, 2020 | 89.83 | 91.66 | 88.26 | 89.32 | 73,885 | -4.62(-4.91%) |
Mar 06, 2020 | 92.68 | 95.09 | 91.29 | 93.94 | 76,427 | -0.73(-0.77%) |
Mar 05, 2020 | 92.36 | 94.78 | 92.14 | 94.67 | 80,276 | +0.42(+0.45%) |
Mar 04, 2020 | 93.53 | 94.37 | 91.09 | 94.24 | 53,459 | +1.75(+1.89%) |
Mar 03, 2020 | 94.91 | 97.95 | 91.95 | 92.49 | 73,845 | -2.65(-2.79%) |
Mar 02, 2020 | 95.37 | 95.56 | 93.10 | 95.14 | 93,417 | +0.30(+0.31%) |
Feb 28, 2020 | 93.75 | 97.46 | 92.96 | 94.85 | 160,998 | -1.40(-1.45%) |
Feb 27, 2020 | 95.48 | 98.79 | 95.33 | 96.25 | 144,910 | -1.02(-1.04%) |
Feb 26, 2020 | 100.54 | 101.80 | 97.05 | 97.26 | 91,140 | -2.70(-2.70%) |
Feb 25, 2020 | 100.54 | 101.52 | 99.71 | 99.96 | 97,700 | +0.05(+0.05%) |
Feb 24, 2020 | 98.13 | 100.07 | 98.13 | 99.91 | 65,864 | -1.16(-1.15%) |
Feb 21, 2020 | 100.63 | 101.32 | 100.14 | 101.07 | 72,981 | +0.49(+0.49%) |
Feb 20, 2020 | 102.86 | 103.49 | 100.36 | 100.58 | 56,972 | -2.62(-2.54%) |
Feb 19, 2020 | 104.89 | 104.89 | 102.77 | 103.21 | 49,711 | -1.48(-1.42%) |
Feb 18, 2020 | 104.80 | 105.11 | 103.37 | 104.69 | 66,087 | -0.39(-0.37%) |
Feb 14, 2020 | 105.11 | 105.36 | 104.58 | 105.09 | 50,429 | +0.11(+0.10%) |
Feb 13, 2020 | 103.95 | 105.07 | 103.79 | 104.98 | 47,438 | +0.48(+0.46%) |
Feb 12, 2020 | 104.64 | 104.91 | 104.20 | 104.50 | 141,629 | +0.38(+0.37%) |
Feb 11, 2020 | 102.31 | 104.47 | 102.25 | 104.12 | 72,652 | +2.16(+2.12%) |
Feb 10, 2020 | 99.96 | 102.00 | 99.92 | 101.96 | 62,878 | +1.81(+1.80%) |
Feb 07, 2020 | 101.78 | 102.12 | 99.84 | 100.16 | 62,928 | -2.22(-2.16%) |
Feb 06, 2020 | 102.72 | 102.83 | 101.11 | 102.37 | 71,073 | +0.00(+0.00%) |
Feb 05, 2020 | 101.56 | 102.46 | 100.90 | 102.37 | 88,216 | +1.97(+1.96%) |
Feb 04, 2020 | 98.28 | 100.56 | 98.28 | 100.41 | 115,973 | +3.60(+3.72%) |