Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 91.06 | 91.16 | 88.96 | 90.29 | 349,219 | -3.04(-3.26%) |
Apr 29, 2020 | 93.76 | 95.24 | 92.07 | 93.33 | 128,308 | +2.18(+2.39%) |
Apr 28, 2020 | 91.47 | 92.47 | 89.94 | 91.15 | 100,800 | +2.14(+2.40%) |
Apr 27, 2020 | 87.49 | 89.87 | 86.36 | 89.01 | 141,737 | +2.86(+3.32%) |
Apr 24, 2020 | 90.11 | 90.11 | 85.31 | 86.15 | 148,978 | -2.37(-2.67%) |
Apr 23, 2020 | 86.24 | 90.33 | 86.24 | 88.52 | 136,128 | +3.73(+4.40%) |
Apr 22, 2020 | 87.16 | 87.16 | 83.88 | 84.79 | 95,455 | -0.38(-0.44%) |
Apr 21, 2020 | 86.33 | 88.87 | 84.44 | 85.17 | 124,937 | -1.26(-1.46%) |
Apr 20, 2020 | 87.06 | 88.03 | 84.61 | 86.43 | 65,750 | -2.64(-2.96%) |
Apr 17, 2020 | 89.07 | 90.96 | 87.40 | 89.07 | 92,028 | +2.79(+3.24%) |
Apr 16, 2020 | 86.65 | 87.35 | 83.38 | 86.28 | 112,145 | +0.72(+0.84%) |
Apr 15, 2020 | 87.78 | 89.71 | 85.18 | 85.56 | 78,250 | -4.55(-5.05%) |
Apr 14, 2020 | 91.36 | 92.11 | 88.45 | 90.11 | 65,044 | +1.46(+1.64%) |
Apr 13, 2020 | 90.89 | 91.08 | 87.25 | 88.65 | 59,661 | -2.90(-3.16%) |
Apr 09, 2020 | 90.95 | 93.99 | 90.04 | 91.55 | 87,696 | +1.76(+1.96%) |
Apr 08, 2020 | 89.97 | 91.19 | 88.49 | 89.79 | 89,609 | +1.32(+1.49%) |
Apr 07, 2020 | 90.34 | 93.10 | 87.05 | 88.47 | 110,757 | -0.01(-0.01%) |
Apr 06, 2020 | 88.16 | 90.11 | 84.45 | 88.48 | 137,760 | +3.25(+3.81%) |
Apr 03, 2020 | 81.87 | 85.24 | 80.51 | 85.24 | 124,888 | +2.35(+2.83%) |
Apr 02, 2020 | 81.30 | 83.78 | 79.71 | 82.89 | 88,351 | +3.83(+4.85%) |
Apr 01, 2020 | 80.42 | 80.74 | 78.37 | 79.06 | 96,265 | -4.67(-5.57%) |
Mar 31, 2020 | 81.96 | 83.88 | 80.01 | 83.72 | 119,695 | +1.31(+1.58%) |
Mar 30, 2020 | 75.01 | 82.99 | 75.01 | 82.42 | 96,156 | +8.07(+10.86%) |
Mar 27, 2020 | 77.97 | 78.19 | 73.55 | 74.34 | 90,443 | -6.47(-8.01%) |
Mar 26, 2020 | 78.23 | 81.63 | 78.23 | 80.82 | 100,240 | +3.40(+4.39%) |
Mar 25, 2020 | 80.09 | 82.53 | 75.23 | 77.42 | 129,981 | -2.40(-3.01%) |
Mar 24, 2020 | 79.70 | 83.02 | 75.61 | 79.82 | 121,850 | +4.29(+5.68%) |
Mar 23, 2020 | 72.21 | 76.66 | 68.24 | 75.54 | 109,173 | +4.54(+6.40%) |
Mar 20, 2020 | 94.40 | 94.40 | 70.18 | 70.99 | 193,989 | -22.04(-23.69%) |
Mar 19, 2020 | 97.46 | 100.20 | 92.07 | 93.04 | 268,723 | -3.49(-3.62%) |
Mar 18, 2020 | 94.16 | 96.87 | 86.94 | 96.53 | 222,634 | +2.36(+2.50%) |
Mar 17, 2020 | 79.80 | 96.05 | 78.38 | 94.17 | 309,026 | +16.05(+20.55%) |
Mar 16, 2020 | 70.04 | 78.49 | 70.04 | 78.12 | 206,933 | -0.43(-0.54%) |
Mar 13, 2020 | 71.68 | 78.78 | 69.74 | 78.55 | 204,449 | +11.02(+16.31%) |
Mar 12, 2020 | 67.17 | 72.52 | 65.62 | 67.53 | 168,852 | -4.97(-6.85%) |
Mar 11, 2020 | 75.21 | 75.21 | 71.21 | 72.50 | 112,613 | -4.98(-6.43%) |
Mar 10, 2020 | 78.07 | 78.16 | 73.97 | 77.48 | 199,800 | +2.13(+2.83%) |
Mar 09, 2020 | 76.25 | 78.17 | 74.41 | 75.35 | 145,504 | -5.88(-7.24%) |
Mar 06, 2020 | 80.02 | 82.31 | 79.66 | 81.22 | 71,108 | -1.44(-1.74%) |
Mar 05, 2020 | 84.36 | 84.73 | 81.19 | 82.66 | 110,572 | -4.41(-5.07%) |
Mar 04, 2020 | 84.87 | 87.16 | 83.03 | 87.07 | 86,598 | +3.56(+4.27%) |
Mar 03, 2020 | 85.09 | 86.88 | 82.10 | 83.51 | 95,434 | -1.86(-2.18%) |
Mar 02, 2020 | 83.36 | 85.46 | 81.59 | 85.37 | 120,320 | +2.50(+3.02%) |
Feb 28, 2020 | 80.81 | 83.08 | 78.20 | 82.87 | 171,488 | +0.67(+0.81%) |
Feb 27, 2020 | 85.89 | 86.88 | 82.20 | 82.20 | 125,697 | -5.15(-5.90%) |
Feb 26, 2020 | 87.87 | 89.76 | 86.87 | 87.35 | 96,260 | -1.14(-1.29%) |
Feb 25, 2020 | 93.08 | 93.08 | 88.01 | 88.49 | 167,122 | -4.32(-4.66%) |
Feb 24, 2020 | 92.08 | 93.19 | 91.08 | 92.81 | 99,387 | -2.16(-2.27%) |
Feb 21, 2020 | 96.10 | 96.91 | 94.75 | 94.97 | 79,279 | -1.43(-1.49%) |
Feb 20, 2020 | 96.32 | 98.09 | 95.22 | 96.41 | 125,811 | -0.08(-0.08%) |
Feb 19, 2020 | 96.55 | 97.71 | 96.45 | 96.48 | 80,017 | +0.18(+0.19%) |
Feb 18, 2020 | 97.65 | 97.65 | 95.94 | 96.30 | 60,308 | -1.55(-1.58%) |
Feb 14, 2020 | 97.77 | 98.34 | 97.15 | 97.85 | 77,159 | +0.27(+0.28%) |
Feb 13, 2020 | 96.49 | 97.78 | 96.39 | 97.58 | 43,738 | +0.47(+0.49%) |
Feb 12, 2020 | 97.25 | 97.85 | 96.64 | 97.11 | 71,520 | +0.66(+0.68%) |
Feb 11, 2020 | 96.44 | 97.26 | 96.02 | 96.44 | 106,735 | +0.56(+0.58%) |
Feb 10, 2020 | 94.95 | 95.97 | 94.94 | 95.89 | 76,439 | +0.77(+0.81%) |
Feb 07, 2020 | 96.83 | 96.97 | 95.00 | 95.11 | 65,500 | -2.24(-2.30%) |
Feb 06, 2020 | 97.62 | 97.88 | 96.63 | 97.35 | 81,102 | -0.03(-0.03%) |
Feb 05, 2020 | 97.42 | 97.87 | 96.21 | 97.38 | 80,879 | +1.09(+1.14%) |
Feb 04, 2020 | 95.60 | 96.89 | 95.48 | 96.28 | 81,654 | +1.85(+1.96%) |