Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 94.31 | 94.78 | 91.43 | 92.05 | 1,464,607 | -2.61(-2.76%) |
Apr 29, 2020 | 98.63 | 98.63 | 94.11 | 94.66 | 814,536 | -2.07(-2.14%) |
Apr 28, 2020 | 96.38 | 97.43 | 94.81 | 96.73 | 1,016,236 | +1.44(+1.52%) |
Apr 27, 2020 | 94.84 | 95.78 | 93.65 | 95.29 | 809,189 | +1.03(+1.09%) |
Apr 24, 2020 | 92.66 | 94.54 | 91.32 | 94.26 | 976,679 | +2.78(+3.04%) |
Apr 23, 2020 | 93.15 | 93.23 | 90.65 | 91.48 | 969,479 | -0.89(-0.97%) |
Apr 22, 2020 | 92.77 | 93.21 | 91.54 | 92.37 | 569,658 | +1.38(+1.52%) |
Apr 21, 2020 | 90.79 | 93.24 | 90.54 | 90.99 | 636,896 | -1.57(-1.70%) |
Apr 20, 2020 | 98.30 | 98.77 | 92.19 | 92.56 | 847,134 | -7.38(-7.38%) |
Apr 17, 2020 | 96.28 | 100.51 | 95.45 | 99.93 | 1,175,405 | +5.06(+5.34%) |
Apr 16, 2020 | 96.27 | 96.87 | 93.57 | 94.87 | 689,028 | -1.14(-1.18%) |
Apr 15, 2020 | 95.88 | 97.15 | 95.15 | 96.01 | 907,731 | -1.59(-1.63%) |
Apr 14, 2020 | 95.40 | 98.08 | 94.22 | 97.60 | 876,345 | +4.37(+4.69%) |
Apr 13, 2020 | 93.91 | 94.61 | 91.90 | 93.23 | 708,568 | -1.74(-1.83%) |
Apr 09, 2020 | 93.85 | 97.87 | 93.35 | 94.97 | 1,399,940 | +2.30(+2.48%) |
Apr 08, 2020 | 89.64 | 93.36 | 88.26 | 92.67 | 910,597 | +3.82(+4.30%) |
Apr 07, 2020 | 95.66 | 95.66 | 88.54 | 88.85 | 1,201,874 | -4.70(-5.03%) |
Apr 06, 2020 | 88.31 | 94.74 | 88.11 | 93.55 | 880,507 | +8.55(+10.06%) |
Apr 03, 2020 | 86.59 | 87.71 | 83.97 | 85.00 | 757,904 | -2.90(-3.30%) |
Apr 02, 2020 | 84.43 | 88.99 | 84.43 | 87.90 | 626,302 | +2.46(+2.88%) |
Apr 01, 2020 | 86.30 | 90.30 | 83.35 | 85.44 | 1,107,203 | -4.14(-4.63%) |
Mar 31, 2020 | 91.76 | 92.32 | 88.98 | 89.58 | 1,046,334 | -3.24(-3.49%) |
Mar 30, 2020 | 88.94 | 93.33 | 88.34 | 92.82 | 1,172,003 | +4.88(+5.55%) |
Mar 27, 2020 | 83.76 | 90.65 | 82.34 | 87.94 | 974,242 | +1.03(+1.18%) |
Mar 26, 2020 | 81.42 | 87.64 | 81.42 | 86.91 | 897,406 | +5.39(+6.61%) |
Mar 25, 2020 | 79.38 | 84.67 | 71.75 | 81.52 | 1,311,044 | +1.54(+1.93%) |
Mar 24, 2020 | 75.11 | 80.62 | 73.31 | 79.97 | 1,497,259 | +7.30(+10.05%) |
Mar 23, 2020 | 77.20 | 77.25 | 70.34 | 72.67 | 1,652,365 | -5.15(-6.61%) |
Mar 20, 2020 | 89.24 | 89.38 | 77.24 | 77.82 | 2,086,950 | -11.11(-12.50%) |
Mar 19, 2020 | 96.03 | 96.03 | 83.22 | 88.93 | 1,631,534 | -6.62(-6.93%) |
Mar 18, 2020 | 92.66 | 99.25 | 86.00 | 95.55 | 1,744,048 | -2.03(-2.08%) |
Mar 17, 2020 | 86.84 | 97.80 | 86.47 | 97.58 | 2,091,093 | +13.01(+15.38%) |
Mar 16, 2020 | 83.84 | 88.45 | 82.30 | 84.57 | 1,712,734 | -6.31(-6.94%) |
Mar 13, 2020 | 89.20 | 90.88 | 84.45 | 90.88 | 1,620,488 | +5.41(+6.33%) |
Mar 12, 2020 | 83.50 | 92.74 | 81.71 | 85.47 | 1,845,984 | -7.38(-7.94%) |
Mar 11, 2020 | 93.16 | 93.82 | 90.75 | 92.85 | 1,453,843 | -2.33(-2.45%) |
Mar 10, 2020 | 96.47 | 96.87 | 91.32 | 95.18 | 1,571,351 | +0.27(+0.29%) |
Mar 09, 2020 | 96.69 | 97.02 | 93.28 | 94.91 | 1,683,531 | -5.52(-5.50%) |
Mar 06, 2020 | 97.14 | 100.81 | 96.14 | 100.43 | 1,725,500 | +0.11(+0.11%) |
Mar 05, 2020 | 100.22 | 101.02 | 99.47 | 100.32 | 1,334,331 | -1.60(-1.57%) |
Mar 04, 2020 | 97.44 | 102.15 | 97.44 | 101.92 | 1,225,482 | +5.74(+5.97%) |
Mar 03, 2020 | 97.15 | 98.73 | 95.41 | 96.18 | 1,270,183 | -1.22(-1.25%) |
Mar 02, 2020 | 93.62 | 97.78 | 93.26 | 97.40 | 2,079,738 | +4.19(+4.49%) |
Feb 28, 2020 | 94.64 | 95.38 | 91.84 | 93.21 | 2,602,595 | -3.57(-3.68%) |
Feb 27, 2020 | 100.90 | 102.12 | 96.78 | 96.78 | 1,288,289 | -4.41(-4.36%) |
Feb 26, 2020 | 102.90 | 104.03 | 101.15 | 101.19 | 1,133,439 | -1.49(-1.45%) |
Feb 25, 2020 | 105.28 | 105.71 | 102.63 | 102.68 | 919,587 | -2.24(-2.13%) |
Feb 24, 2020 | 106.46 | 106.78 | 104.80 | 104.92 | 1,071,292 | -2.24(-2.09%) |
Feb 21, 2020 | 107.27 | 108.00 | 107.00 | 107.16 | 1,071,168 | +0.04(+0.04%) |
Feb 20, 2020 | 107.57 | 107.61 | 106.77 | 107.12 | 995,692 | -0.33(-0.31%) |
Feb 19, 2020 | 108.23 | 108.24 | 107.45 | 107.45 | 772,212 | -0.87(-0.80%) |
Feb 18, 2020 | 108.40 | 108.78 | 108.04 | 108.32 | 1,045,524 | +0.11(+0.10%) |
Feb 14, 2020 | 106.76 | 108.28 | 105.29 | 108.21 | 1,436,666 | +0.85(+0.79%) |
Feb 13, 2020 | 105.95 | 107.41 | 105.85 | 107.36 | 688,895 | +1.40(+1.32%) |
Feb 12, 2020 | 106.80 | 107.11 | 105.72 | 105.96 | 1,065,502 | -1.28(-1.19%) |
Feb 11, 2020 | 106.57 | 107.52 | 106.44 | 107.23 | 558,834 | +0.94(+0.89%) |
Feb 10, 2020 | 105.94 | 106.33 | 105.73 | 106.29 | 730,588 | +0.65(+0.61%) |
Feb 07, 2020 | 105.84 | 106.14 | 105.25 | 105.64 | 909,618 | -0.06(-0.06%) |
Feb 06, 2020 | 106.57 | 106.57 | 105.23 | 105.71 | 1,517,062 | -0.56(-0.52%) |
Feb 05, 2020 | 104.68 | 106.87 | 103.32 | 106.26 | 1,299,671 | +0.95(+0.90%) |
Feb 04, 2020 | 106.46 | 107.09 | 105.31 | 105.31 | 1,084,136 | -1.30(-1.22%) |