Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.83 | 89.75 | 87.33 | 88.77 | 1,436,468 | +0.62(+0.70%) |
Apr 29, 2020 | 86.26 | 88.62 | 86.26 | 88.15 | 576,678 | +2.68(+3.14%) |
Apr 28, 2020 | 88.26 | 89.05 | 85.38 | 85.47 | 588,266 | -2.18(-2.49%) |
Apr 27, 2020 | 86.36 | 87.86 | 86.03 | 87.65 | 672,470 | +1.60(+1.86%) |
Apr 24, 2020 | 84.71 | 86.42 | 84.17 | 86.05 | 570,606 | +1.46(+1.73%) |
Apr 23, 2020 | 83.50 | 84.71 | 83.35 | 84.59 | 799,535 | +0.69(+0.82%) |
Apr 22, 2020 | 82.75 | 84.16 | 82.40 | 83.90 | 707,590 | +2.06(+2.52%) |
Apr 21, 2020 | 83.01 | 83.85 | 81.81 | 81.84 | 1,031,032 | -2.26(-2.69%) |
Apr 20, 2020 | 84.61 | 85.77 | 83.54 | 84.10 | 914,600 | -0.69(-0.81%) |
Apr 17, 2020 | 84.15 | 84.93 | 83.39 | 84.79 | 941,887 | +2.29(+2.78%) |
Apr 16, 2020 | 82.44 | 83.24 | 82.05 | 82.50 | 664,278 | +0.13(+0.16%) |
Apr 15, 2020 | 83.01 | 83.62 | 82.09 | 82.37 | 903,220 | -1.26(-1.51%) |
Apr 14, 2020 | 83.36 | 84.36 | 82.34 | 83.63 | 853,733 | +0.44(+0.53%) |
Apr 13, 2020 | 84.00 | 84.30 | 81.95 | 83.19 | 515,955 | -0.94(-1.12%) |
Apr 09, 2020 | 84.13 | 84.13 | 84.13 | 0 | +2.54(+3.11%) | |
Apr 08, 2020 | 80.12 | 81.84 | 78.68 | 81.59 | 655,935 | +2.19(+2.76%) |
Apr 07, 2020 | 80.29 | 82.18 | 78.91 | 79.40 | 773,650 | +0.70(+0.89%) |
Apr 06, 2020 | 77.38 | 78.81 | 75.84 | 78.70 | 1,001,188 | +2.87(+3.78%) |
Apr 03, 2020 | 77.07 | 77.07 | 74.99 | 75.83 | 603,456 | -1.17(-1.52%) |
Apr 02, 2020 | 75.33 | 77.63 | 75.33 | 77.00 | 1,244,749 | +1.11(+1.46%) |
Apr 01, 2020 | 75.01 | 77.76 | 74.44 | 75.89 | 821,248 | -0.30(-0.39%) |
Mar 31, 2020 | 74.16 | 77.40 | 74.01 | 76.19 | 1,452,729 | +2.00(+2.70%) |
Mar 30, 2020 | 70.40 | 74.50 | 70.40 | 74.19 | 879,320 | +3.96(+5.64%) |
Mar 27, 2020 | 71.79 | 72.36 | 69.15 | 70.23 | 751,277 | -3.12(-4.25%) |
Mar 26, 2020 | 70.53 | 73.75 | 70.00 | 73.35 | 1,219,275 | +2.94(+4.18%) |
Mar 25, 2020 | 71.36 | 74.55 | 69.64 | 70.41 | 1,481,191 | -1.00(-1.40%) |
Mar 24, 2020 | 70.70 | 71.81 | 68.93 | 71.41 | 1,103,040 | +3.03(+4.43%) |
Mar 23, 2020 | 68.82 | 71.27 | 67.23 | 68.38 | 1,083,672 | -1.37(-1.96%) |
Mar 20, 2020 | 73.98 | 75.75 | 69.08 | 69.75 | 2,037,456 | -4.12(-5.58%) |
Mar 19, 2020 | 69.00 | 75.78 | 68.70 | 73.87 | 1,631,988 | +4.39(+6.32%) |
Mar 18, 2020 | 73.90 | 75.59 | 67.45 | 69.48 | 1,225,155 | -6.66(-8.75%) |
Mar 17, 2020 | 77.10 | 78.86 | 74.51 | 76.14 | 1,340,590 | -0.44(-0.57%) |
Mar 16, 2020 | 70.01 | 79.93 | 70.01 | 76.58 | 1,204,653 | -7.01(-8.39%) |
Mar 13, 2020 | 83.88 | 85.19 | 81.80 | 83.59 | 2,053,266 | +2.34(+2.88%) |
Mar 12, 2020 | 83.18 | 85.38 | 80.29 | 81.25 | 2,128,239 | -9.81(-10.77%) |
Mar 11, 2020 | 92.76 | 93.50 | 90.38 | 91.06 | 1,419,115 | -3.61(-3.81%) |
Mar 10, 2020 | 92.70 | 94.73 | 91.01 | 94.67 | 2,062,325 | +3.72(+4.09%) |
Mar 09, 2020 | 90.99 | 93.95 | 88.01 | 90.95 | 1,793,753 | -3.75(-3.96%) |
Mar 06, 2020 | 93.89 | 95.33 | 93.20 | 94.70 | 1,002,776 | -0.91(-0.95%) |
Mar 05, 2020 | 95.52 | 96.48 | 95.22 | 95.61 | 995,799 | -1.20(-1.24%) |
Mar 04, 2020 | 94.93 | 96.85 | 94.40 | 96.81 | 987,002 | +2.95(+3.14%) |
Mar 03, 2020 | 96.00 | 96.59 | 93.52 | 93.86 | 1,254,656 | -1.88(-1.96%) |
Mar 02, 2020 | 94.42 | 95.87 | 93.46 | 95.74 | 1,253,960 | +1.43(+1.52%) |
Feb 28, 2020 | 90.50 | 94.68 | 90.50 | 94.31 | 2,248,105 | -1.04(-1.09%) |
Feb 27, 2020 | 95.00 | 96.63 | 94.58 | 95.35 | 713,507 | -1.30(-1.35%) |
Feb 26, 2020 | 96.15 | 97.56 | 95.98 | 96.65 | 1,154,752 | +0.24(+0.25%) |
Feb 25, 2020 | 98.79 | 99.09 | 95.65 | 96.41 | 1,381,541 | -2.11(-2.14%) |
Feb 24, 2020 | 97.25 | 99.52 | 96.32 | 98.52 | 868,009 | -1.49(-1.49%) |
Feb 21, 2020 | 99.61 | 100.20 | 99.33 | 100.01 | 742,658 | -0.20(-0.20%) |
Feb 20, 2020 | 101.08 | 101.08 | 99.01 | 100.21 | 1,220,769 | -1.02(-1.01%) |
Feb 19, 2020 | 102.24 | 102.25 | 101.10 | 101.23 | 806,937 | -0.95(-0.93%) |
Feb 18, 2020 | 102.79 | 102.79 | 101.48 | 102.18 | 858,731 | -0.76(-0.74%) |
Feb 14, 2020 | 102.94 | 102.94 | 102.94 | 0 | +0.83(+0.81%) | |
Feb 13, 2020 | 102.04 | 102.72 | 101.53 | 102.11 | 415,732 | -0.45(-0.44%) |
Feb 12, 2020 | 102.34 | 102.68 | 101.47 | 102.56 | 880,904 | +0.29(+0.28%) |
Feb 11, 2020 | 103.64 | 103.88 | 102.20 | 102.27 | 613,151 | -1.31(-1.26%) |
Feb 10, 2020 | 102.36 | 103.62 | 102.18 | 103.58 | 825,282 | +0.96(+0.94%) |
Feb 07, 2020 | 103.53 | 103.54 | 102.11 | 102.62 | 772,754 | -1.37(-1.32%) |
Feb 06, 2020 | 100.99 | 103.99 | 100.90 | 103.99 | 978,825 | +3.08(+3.05%) |
Feb 05, 2020 | 101.94 | 101.94 | 100.13 | 100.91 | 729,906 | -0.32(-0.32%) |
Feb 04, 2020 | 102.64 | 102.78 | 101.06 | 101.23 | 934,414 | -0.83(-0.81%) |