Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 89.21 | 89.21 | 87.11 | 88.33 | 1,762,230 | -2.51(-2.76%) |
Apr 29, 2020 | 92.13 | 92.31 | 90.45 | 90.84 | 911,179 | +1.32(+1.48%) |
Apr 28, 2020 | 89.60 | 90.39 | 88.53 | 89.52 | 867,299 | +1.62(+1.85%) |
Apr 27, 2020 | 86.21 | 88.37 | 86.11 | 87.89 | 945,844 | +2.09(+2.44%) |
Apr 24, 2020 | 83.80 | 86.27 | 82.28 | 85.80 | 1,145,070 | +2.79(+3.36%) |
Apr 23, 2020 | 82.26 | 84.19 | 81.77 | 83.01 | 885,550 | +1.59(+1.96%) |
Apr 22, 2020 | 81.88 | 82.98 | 80.56 | 81.41 | 1,480,094 | +1.71(+2.14%) |
Apr 21, 2020 | 81.68 | 84.34 | 78.97 | 79.71 | 1,863,597 | -1.38(-1.70%) |
Apr 20, 2020 | 79.84 | 82.37 | 79.13 | 81.08 | 1,189,221 | -2.38(-2.85%) |
Apr 17, 2020 | 81.39 | 84.00 | 81.39 | 83.46 | 940,866 | +4.09(+5.16%) |
Apr 16, 2020 | 78.94 | 79.75 | 77.20 | 79.37 | 1,018,117 | -0.23(-0.28%) |
Apr 15, 2020 | 80.22 | 80.86 | 76.88 | 79.59 | 980,475 | -3.13(-3.79%) |
Apr 14, 2020 | 83.40 | 83.97 | 81.55 | 82.73 | 1,383,833 | +1.26(+1.55%) |
Apr 13, 2020 | 85.17 | 85.36 | 80.01 | 81.46 | 1,126,740 | -2.87(-3.40%) |
Apr 09, 2020 | 85.30 | 87.81 | 83.45 | 84.33 | 1,415,964 | -0.18(-0.21%) |
Apr 08, 2020 | 81.47 | 84.93 | 80.44 | 84.51 | 915,337 | +3.86(+4.78%) |
Apr 07, 2020 | 83.90 | 84.83 | 80.24 | 80.65 | 1,578,182 | +0.74(+0.92%) |
Apr 06, 2020 | 77.10 | 80.83 | 76.79 | 79.92 | 1,432,891 | +6.95(+9.53%) |
Apr 03, 2020 | 75.41 | 76.61 | 72.46 | 72.96 | 1,279,404 | -3.06(-4.02%) |
Apr 02, 2020 | 75.16 | 77.57 | 73.58 | 76.02 | 1,492,590 | +0.58(+0.78%) |
Apr 01, 2020 | 75.05 | 75.94 | 72.70 | 75.44 | 1,292,347 | -3.73(-4.72%) |
Mar 31, 2020 | 79.69 | 83.07 | 78.32 | 79.17 | 2,181,593 | -1.60(-1.98%) |
Mar 30, 2020 | 76.63 | 81.23 | 76.41 | 80.77 | 1,315,516 | +3.48(+4.50%) |
Mar 27, 2020 | 79.85 | 79.85 | 74.11 | 77.29 | 1,190,873 | -2.51(-3.14%) |
Mar 26, 2020 | 77.68 | 79.80 | 73.83 | 79.80 | 1,513,137 | +3.79(+4.99%) |
Mar 25, 2020 | 71.14 | 80.01 | 70.60 | 76.01 | 2,738,200 | +5.52(+7.83%) |
Mar 24, 2020 | 65.60 | 70.58 | 64.92 | 70.49 | 1,960,920 | +8.84(+14.33%) |
Mar 23, 2020 | 62.00 | 63.68 | 59.37 | 61.66 | 1,896,704 | -0.72(-1.15%) |
Mar 20, 2020 | 67.71 | 70.95 | 62.16 | 62.37 | 2,474,625 | -4.40(-6.60%) |
Mar 19, 2020 | 65.09 | 69.41 | 62.49 | 66.78 | 1,409,815 | +0.89(+1.35%) |
Mar 18, 2020 | 71.27 | 72.70 | 63.54 | 65.89 | 1,813,013 | -10.63(-13.89%) |
Mar 17, 2020 | 73.36 | 77.68 | 69.68 | 76.52 | 1,978,969 | +4.89(+6.82%) |
Mar 16, 2020 | 75.45 | 76.22 | 68.05 | 71.63 | 2,561,075 | -13.96(-16.31%) |
Mar 13, 2020 | 85.09 | 85.83 | 80.00 | 85.59 | 1,525,170 | +4.88(+6.04%) |
Mar 12, 2020 | 83.82 | 86.09 | 79.58 | 80.72 | 2,391,110 | -9.40(-10.43%) |
Mar 11, 2020 | 91.77 | 93.59 | 89.38 | 90.12 | 1,581,657 | -4.70(-4.95%) |
Mar 10, 2020 | 91.37 | 94.85 | 88.81 | 94.82 | 1,236,541 | +6.39(+7.23%) |
Mar 09, 2020 | 88.57 | 89.89 | 87.02 | 88.42 | 2,221,097 | -7.30(-7.63%) |
Mar 06, 2020 | 96.43 | 98.78 | 93.76 | 95.72 | 1,914,812 | -4.05(-4.06%) |
Mar 05, 2020 | 100.99 | 103.14 | 99.17 | 99.77 | 1,120,325 | -4.64(-4.44%) |
Mar 04, 2020 | 101.42 | 104.69 | 100.39 | 104.41 | 993,156 | +4.70(+4.71%) |
Mar 03, 2020 | 101.33 | 104.60 | 98.59 | 99.71 | 1,305,373 | -1.58(-1.56%) |
Mar 02, 2020 | 97.51 | 101.65 | 96.28 | 101.30 | 1,503,361 | +4.40(+4.54%) |
Feb 28, 2020 | 95.68 | 97.47 | 93.94 | 96.90 | 1,990,514 | -2.36(-2.38%) |
Feb 27, 2020 | 100.14 | 103.71 | 99.06 | 99.26 | 1,526,675 | -2.42(-2.38%) |
Feb 26, 2020 | 104.38 | 104.96 | 101.65 | 101.68 | 1,563,910 | -1.65(-1.60%) |
Feb 25, 2020 | 108.40 | 108.40 | 103.23 | 103.34 | 1,315,023 | -4.59(-4.25%) |
Feb 24, 2020 | 108.49 | 109.50 | 107.22 | 107.93 | 873,816 | -4.22(-3.76%) |
Feb 21, 2020 | 111.02 | 112.21 | 110.52 | 112.14 | 704,969 | +0.39(+0.35%) |
Feb 20, 2020 | 109.78 | 112.20 | 109.22 | 111.75 | 728,769 | +1.66(+1.51%) |
Feb 19, 2020 | 112.82 | 112.91 | 109.99 | 110.09 | 1,087,763 | -2.51(-2.23%) |
Feb 18, 2020 | 111.89 | 112.91 | 111.66 | 112.59 | 736,585 | +0.06(+0.05%) |
Feb 14, 2020 | 112.40 | 112.78 | 111.46 | 112.54 | 685,159 | +0.28(+0.25%) |
Feb 13, 2020 | 111.73 | 112.56 | 111.13 | 112.26 | 619,593 | -0.27(-0.24%) |
Feb 12, 2020 | 112.53 | 112.73 | 111.43 | 112.53 | 579,573 | +0.81(+0.72%) |
Feb 11, 2020 | 111.73 | 112.54 | 111.21 | 111.72 | 871,746 | +0.72(+0.65%) |
Feb 10, 2020 | 109.80 | 111.17 | 109.67 | 111.00 | 733,800 | +0.85(+0.78%) |
Feb 07, 2020 | 110.17 | 111.04 | 109.76 | 110.14 | 1,118,855 | -0.86(-0.78%) |
Feb 06, 2020 | 112.15 | 112.17 | 110.61 | 111.01 | 796,579 | -0.92(-0.82%) |
Feb 05, 2020 | 110.64 | 112.00 | 110.35 | 111.93 | 879,790 | +2.58(+2.36%) |
Feb 04, 2020 | 108.25 | 110.46 | 108.25 | 109.34 | 1,067,908 | +2.61(+2.45%) |