Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.44 | 99.97 | 95.52 | 96.50 | 443,757 | -2.20(-2.23%) |
Apr 29, 2020 | 92.14 | 99.45 | 90.70 | 98.70 | 593,092 | +8.50(+9.42%) |
Apr 28, 2020 | 90.59 | 91.38 | 88.88 | 90.20 | 388,841 | +0.81(+0.91%) |
Apr 27, 2020 | 87.97 | 90.24 | 87.51 | 89.39 | 495,630 | +1.68(+1.92%) |
Apr 24, 2020 | 89.68 | 89.68 | 86.66 | 87.71 | 532,200 | -0.61(-0.69%) |
Apr 23, 2020 | 91.24 | 92.11 | 88.24 | 88.32 | 474,800 | -2.14(-2.37%) |
Apr 22, 2020 | 89.57 | 91.66 | 88.48 | 90.46 | 228,155 | +2.39(+2.71%) |
Apr 21, 2020 | 88.04 | 89.60 | 86.59 | 88.07 | 275,365 | -1.17(-1.31%) |
Apr 20, 2020 | 88.92 | 91.26 | 88.12 | 89.24 | 371,662 | -0.46(-0.51%) |
Apr 17, 2020 | 87.90 | 90.14 | 87.50 | 89.70 | 305,900 | +4.31(+5.05%) |
Apr 16, 2020 | 83.70 | 86.41 | 83.70 | 85.39 | 476,989 | +1.39(+1.65%) |
Apr 15, 2020 | 85.72 | 86.38 | 83.73 | 84.00 | 497,018 | -3.93(-4.47%) |
Apr 14, 2020 | 85.98 | 88.25 | 85.46 | 87.93 | 394,556 | +4.04(+4.82%) |
Apr 13, 2020 | 88.78 | 88.78 | 83.52 | 83.89 | 385,763 | -5.24(-5.88%) |
Apr 09, 2020 | 85.97 | 89.88 | 85.38 | 89.13 | 374,200 | +4.72(+5.59%) |
Apr 08, 2020 | 81.19 | 85.05 | 79.15 | 84.41 | 558,883 | +3.26(+4.02%) |
Apr 07, 2020 | 82.39 | 84.02 | 79.72 | 81.15 | 461,663 | +2.03(+2.57%) |
Apr 06, 2020 | 76.27 | 80.87 | 75.88 | 79.12 | 748,483 | +6.16(+8.44%) |
Apr 03, 2020 | 75.23 | 77.36 | 71.46 | 72.96 | 716,400 | -3.29(-4.31%) |
Apr 02, 2020 | 75.51 | 78.25 | 73.04 | 76.25 | 407,440 | +0.00(+0.00%) |
Apr 01, 2020 | 79.66 | 81.92 | 75.54 | 76.25 | 346,370 | -6.79(-8.18%) |
Mar 31, 2020 | 83.00 | 84.98 | 81.08 | 83.04 | 489,027 | -0.42(-0.50%) |
Mar 30, 2020 | 78.51 | 84.42 | 77.80 | 83.46 | 339,309 | +4.95(+6.30%) |
Mar 27, 2020 | 77.05 | 80.92 | 74.25 | 78.51 | 476,000 | -1.36(-1.70%) |
Mar 26, 2020 | 74.96 | 81.71 | 74.96 | 79.87 | 595,083 | +5.68(+7.66%) |
Mar 25, 2020 | 71.01 | 78.27 | 70.61 | 74.19 | 494,978 | +2.56(+3.57%) |
Mar 24, 2020 | 67.97 | 73.47 | 67.68 | 71.63 | 658,752 | +7.49(+11.68%) |
Mar 23, 2020 | 68.58 | 68.58 | 58.67 | 64.14 | 589,786 | -3.43(-5.08%) |
Mar 20, 2020 | 67.97 | 71.99 | 66.31 | 67.57 | 956,900 | +0.61(+0.91%) |
Mar 19, 2020 | 68.59 | 70.10 | 63.00 | 66.96 | 658,168 | -1.99(-2.89%) |
Mar 18, 2020 | 74.49 | 76.81 | 67.00 | 68.95 | 1,085,380 | -10.82(-13.56%) |
Mar 17, 2020 | 70.02 | 80.21 | 66.20 | 79.77 | 830,290 | +10.81(+15.68%) |
Mar 16, 2020 | 80.74 | 80.82 | 68.52 | 68.96 | 511,134 | -16.62(-19.42%) |
Mar 13, 2020 | 83.83 | 86.70 | 77.48 | 85.58 | 781,200 | +5.26(+6.55%) |
Mar 12, 2020 | 82.97 | 88.09 | 78.70 | 80.32 | 696,614 | -8.36(-9.43%) |
Mar 11, 2020 | 93.92 | 93.92 | 88.33 | 88.68 | 377,159 | -7.41(-7.71%) |
Mar 10, 2020 | 95.97 | 96.50 | 90.53 | 96.09 | 624,778 | +1.91(+2.03%) |
Mar 09, 2020 | 91.87 | 95.97 | 90.50 | 94.18 | 916,488 | -2.79(-2.88%) |
Mar 06, 2020 | 94.61 | 97.69 | 94.37 | 96.97 | 314,300 | -1.37(-1.39%) |
Mar 05, 2020 | 99.24 | 100.42 | 97.05 | 98.34 | 285,047 | -3.00(-2.96%) |
Mar 04, 2020 | 102.15 | 103.94 | 99.01 | 101.34 | 538,635 | +1.23(+1.23%) |
Mar 03, 2020 | 99.55 | 102.27 | 98.80 | 100.11 | 579,019 | +0.30(+0.30%) |
Mar 02, 2020 | 94.89 | 100.24 | 93.59 | 99.81 | 573,549 | +5.61(+5.96%) |
Feb 28, 2020 | 92.54 | 96.43 | 90.92 | 94.20 | 878,800 | -0.06(-0.06%) |
Feb 27, 2020 | 91.86 | 97.73 | 90.61 | 94.26 | 815,268 | +0.11(+0.12%) |
Feb 26, 2020 | 95.46 | 97.17 | 93.00 | 94.15 | 496,456 | -0.79(-0.83%) |
Feb 25, 2020 | 99.41 | 100.58 | 94.94 | 94.94 | 589,567 | -4.25(-4.28%) |
Feb 24, 2020 | 105.47 | 105.74 | 99.19 | 99.19 | 571,511 | -7.90(-7.38%) |
Feb 21, 2020 | 112.69 | 113.10 | 104.41 | 107.09 | 731,900 | -4.38(-3.93%) |
Feb 20, 2020 | 111.50 | 111.98 | 110.11 | 111.47 | 471,446 | -0.06(-0.05%) |
Feb 19, 2020 | 111.73 | 112.00 | 110.67 | 111.53 | 393,519 | +0.36(+0.32%) |
Feb 18, 2020 | 110.75 | 111.66 | 110.71 | 111.17 | 712,746 | -0.05(-0.04%) |
Feb 14, 2020 | 110.13 | 111.36 | 109.10 | 111.22 | 261,300 | +1.06(+0.96%) |
Feb 13, 2020 | 108.73 | 110.71 | 108.48 | 110.16 | 276,008 | -0.02(-0.02%) |
Feb 12, 2020 | 110.10 | 110.26 | 109.04 | 110.18 | 279,176 | +0.28(+0.25%) |
Feb 11, 2020 | 108.74 | 110.69 | 108.26 | 109.90 | 327,060 | +1.35(+1.24%) |
Feb 10, 2020 | 106.41 | 108.64 | 104.65 | 108.55 | 250,752 | +2.02(+1.90%) |
Feb 07, 2020 | 106.87 | 107.16 | 106.10 | 106.53 | 419,700 | -0.61(-0.57%) |
Feb 06, 2020 | 108.64 | 108.83 | 107.03 | 107.14 | 289,360 | -0.81(-0.75%) |
Feb 05, 2020 | 106.98 | 108.06 | 106.54 | 107.95 | 260,103 | +1.55(+1.46%) |
Feb 04, 2020 | 103.80 | 106.50 | 103.61 | 106.40 | 417,448 | +3.65(+3.55%) |