Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 88.37 | 92.90 | 88.08 | 91.78 | 3,960,139 | +2.56(+2.86%) |
Apr 29, 2020 | 89.60 | 90.64 | 88.91 | 89.23 | 1,941,865 | +1.28(+1.46%) |
Apr 28, 2020 | 90.81 | 91.17 | 87.82 | 87.95 | 1,651,328 | -1.36(-1.52%) |
Apr 27, 2020 | 88.48 | 89.79 | 87.39 | 89.30 | 1,972,228 | +1.33(+1.51%) |
Apr 24, 2020 | 87.92 | 88.61 | 86.57 | 87.97 | 1,549,063 | +0.66(+0.76%) |
Apr 23, 2020 | 88.63 | 90.14 | 87.07 | 87.31 | 2,131,935 | -1.41(-1.58%) |
Apr 22, 2020 | 88.74 | 89.46 | 87.09 | 88.72 | 2,283,516 | +1.30(+1.49%) |
Apr 21, 2020 | 87.95 | 89.15 | 87.19 | 87.42 | 2,395,494 | -2.89(-3.20%) |
Apr 20, 2020 | 92.00 | 92.00 | 89.60 | 90.30 | 1,691,032 | -2.62(-2.82%) |
Apr 17, 2020 | 93.81 | 94.57 | 91.28 | 92.93 | 2,006,953 | +1.24(+1.36%) |
Apr 16, 2020 | 90.92 | 91.83 | 90.05 | 91.68 | 1,841,230 | +0.87(+0.96%) |
Apr 15, 2020 | 91.47 | 92.42 | 90.18 | 90.81 | 2,401,800 | -2.96(-3.16%) |
Apr 14, 2020 | 91.47 | 94.30 | 91.24 | 93.77 | 2,585,841 | +4.17(+4.65%) |
Apr 13, 2020 | 90.63 | 90.63 | 88.62 | 89.61 | 2,432,631 | -1.50(-1.65%) |
Apr 09, 2020 | 89.12 | 91.47 | 88.83 | 91.11 | 3,246,798 | +2.83(+3.20%) |
Apr 08, 2020 | 83.56 | 88.71 | 82.38 | 88.28 | 2,870,859 | +5.86(+7.11%) |
Apr 07, 2020 | 85.78 | 85.89 | 82.33 | 82.42 | 2,544,400 | +0.50(+0.60%) |
Apr 06, 2020 | 78.45 | 82.61 | 77.52 | 81.92 | 3,103,213 | +6.97(+9.30%) |
Apr 03, 2020 | 76.82 | 77.84 | 74.06 | 74.95 | 2,899,559 | -2.67(-3.44%) |
Apr 02, 2020 | 76.22 | 79.01 | 76.08 | 77.63 | 2,612,846 | +0.68(+0.89%) |
Apr 01, 2020 | 78.51 | 79.81 | 76.39 | 76.94 | 3,441,643 | -4.17(-5.14%) |
Mar 31, 2020 | 83.08 | 84.04 | 79.99 | 81.11 | 3,912,743 | -2.90(-3.45%) |
Mar 30, 2020 | 80.40 | 84.34 | 79.73 | 84.01 | 2,969,433 | +3.85(+4.80%) |
Mar 27, 2020 | 77.62 | 82.78 | 77.51 | 80.16 | 3,367,629 | -0.38(-0.48%) |
Mar 26, 2020 | 82.59 | 84.16 | 79.30 | 80.55 | 3,795,441 | -0.94(-1.15%) |
Mar 25, 2020 | 80.39 | 85.25 | 79.11 | 81.48 | 3,197,930 | -0.07(-0.08%) |
Mar 24, 2020 | 75.28 | 82.45 | 74.62 | 81.55 | 4,668,153 | +9.61(+13.35%) |
Mar 23, 2020 | 73.55 | 74.49 | 69.73 | 71.94 | 5,087,910 | -2.98(-3.98%) |
Mar 20, 2020 | 74.87 | 78.81 | 72.65 | 74.93 | 4,038,660 | +0.79(+1.06%) |
Mar 19, 2020 | 75.41 | 76.95 | 71.18 | 74.14 | 4,644,382 | -1.67(-2.20%) |
Mar 18, 2020 | 81.85 | 82.36 | 71.10 | 75.81 | 5,033,032 | -10.40(-12.07%) |
Mar 17, 2020 | 84.86 | 88.08 | 83.66 | 86.21 | 4,627,934 | +3.79(+4.60%) |
Mar 16, 2020 | 83.08 | 87.69 | 80.92 | 82.42 | 4,529,947 | -10.11(-10.93%) |
Mar 13, 2020 | 90.04 | 93.05 | 85.74 | 92.53 | 6,368,136 | +5.29(+6.06%) |
Mar 12, 2020 | 87.82 | 94.15 | 86.76 | 87.24 | 5,926,638 | -5.58(-6.01%) |
Mar 11, 2020 | 94.21 | 94.71 | 91.86 | 92.83 | 3,014,380 | -3.88(-4.02%) |
Mar 10, 2020 | 96.36 | 97.49 | 92.83 | 96.71 | 4,548,716 | +3.01(+3.21%) |
Mar 09, 2020 | 92.24 | 95.85 | 91.58 | 93.70 | 5,185,354 | -5.43(-5.48%) |
Mar 06, 2020 | 96.64 | 99.66 | 95.46 | 99.13 | 3,891,982 | -0.83(-0.84%) |
Mar 05, 2020 | 101.72 | 101.78 | 98.81 | 99.96 | 3,278,835 | -3.79(-3.65%) |
Mar 04, 2020 | 101.36 | 103.82 | 100.60 | 103.75 | 5,046,516 | +3.83(+3.83%) |
Mar 03, 2020 | 101.51 | 103.51 | 98.54 | 99.93 | 3,480,148 | -1.40(-1.38%) |
Mar 02, 2020 | 97.73 | 101.39 | 97.66 | 101.33 | 4,294,573 | +3.24(+3.30%) |
Feb 28, 2020 | 97.98 | 99.08 | 95.27 | 98.09 | 4,346,727 | -2.18(-2.17%) |
Feb 27, 2020 | 104.38 | 105.34 | 100.24 | 100.27 | 2,478,582 | -5.36(-5.07%) |
Feb 26, 2020 | 104.88 | 106.40 | 104.73 | 105.62 | 2,094,363 | +1.39(+1.33%) |
Feb 25, 2020 | 106.71 | 107.06 | 103.81 | 104.23 | 1,835,431 | -2.08(-1.96%) |
Feb 24, 2020 | 106.84 | 108.21 | 105.75 | 106.32 | 2,504,617 | -2.83(-2.60%) |
Feb 21, 2020 | 109.36 | 109.70 | 108.39 | 109.15 | 2,076,200 | -0.69(-0.62%) |
Feb 20, 2020 | 111.01 | 111.29 | 109.47 | 109.83 | 1,409,900 | -1.31(-1.18%) |
Feb 19, 2020 | 112.10 | 112.16 | 111.12 | 111.15 | 1,219,296 | -0.91(-0.81%) |
Feb 18, 2020 | 111.29 | 112.11 | 110.90 | 112.06 | 1,441,903 | +0.63(+0.56%) |
Feb 14, 2020 | 111.97 | 112.23 | 110.92 | 111.43 | 1,294,307 | -0.55(-0.49%) |
Feb 13, 2020 | 111.34 | 112.46 | 111.32 | 111.98 | 1,286,940 | +0.58(+0.52%) |
Feb 12, 2020 | 110.77 | 111.53 | 110.48 | 111.40 | 1,329,569 | +0.56(+0.51%) |
Feb 11, 2020 | 110.65 | 111.12 | 110.30 | 110.84 | 1,277,918 | +0.54(+0.49%) |
Feb 10, 2020 | 108.82 | 110.29 | 108.79 | 110.29 | 1,206,014 | +0.84(+0.76%) |
Feb 07, 2020 | 109.16 | 110.00 | 108.67 | 109.46 | 1,393,549 | +0.22(+0.20%) |
Feb 06, 2020 | 109.69 | 109.75 | 108.53 | 109.24 | 2,574,341 | -0.23(-0.21%) |
Feb 05, 2020 | 108.54 | 109.48 | 107.42 | 109.47 | 2,168,021 | +1.84(+1.71%) |
Feb 04, 2020 | 107.49 | 108.72 | 107.30 | 107.63 | 1,559,133 | +1.20(+1.13%) |