Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.48 | 93.80 | 91.72 | 93.49 | 1,950,939 | -0.86(-0.91%) |
Apr 29, 2020 | 96.20 | 96.32 | 93.95 | 94.35 | 2,484,207 | -0.67(-0.71%) |
Apr 28, 2020 | 96.18 | 96.46 | 93.54 | 95.03 | 2,616,803 | +0.50(+0.52%) |
Apr 27, 2020 | 92.77 | 95.09 | 92.58 | 94.53 | 1,755,868 | +2.48(+2.69%) |
Apr 24, 2020 | 91.68 | 92.57 | 90.49 | 92.05 | 1,668,887 | +0.64(+0.71%) |
Apr 23, 2020 | 92.08 | 93.33 | 91.30 | 91.41 | 2,092,611 | -0.91(-0.98%) |
Apr 22, 2020 | 91.63 | 92.81 | 91.03 | 92.32 | 2,534,840 | +1.90(+2.10%) |
Apr 21, 2020 | 89.89 | 91.76 | 89.47 | 90.42 | 2,589,064 | -1.37(-1.50%) |
Apr 20, 2020 | 92.42 | 93.51 | 91.74 | 91.79 | 1,526,719 | -1.93(-2.06%) |
Apr 17, 2020 | 93.44 | 94.11 | 92.00 | 93.73 | 3,121,246 | +2.54(+2.79%) |
Apr 16, 2020 | 90.60 | 91.33 | 89.21 | 91.19 | 2,226,905 | +0.86(+0.95%) |
Apr 15, 2020 | 91.05 | 91.54 | 89.56 | 90.33 | 2,367,435 | -2.80(-3.01%) |
Apr 14, 2020 | 92.35 | 93.41 | 90.59 | 93.13 | 3,265,518 | +2.69(+2.98%) |
Apr 13, 2020 | 93.14 | 94.07 | 89.81 | 90.44 | 2,116,040 | -2.90(-3.10%) |
Apr 09, 2020 | 90.25 | 95.31 | 90.23 | 93.34 | 3,806,453 | +3.95(+4.42%) |
Apr 08, 2020 | 86.20 | 89.91 | 84.98 | 89.38 | 4,027,714 | +3.92(+4.58%) |
Apr 07, 2020 | 89.28 | 89.28 | 85.22 | 85.46 | 5,518,576 | +0.13(+0.15%) |
Apr 06, 2020 | 86.01 | 86.42 | 84.63 | 85.33 | 6,076,432 | +2.12(+2.55%) |
Apr 03, 2020 | 84.70 | 85.59 | 82.22 | 83.21 | 2,891,347 | -1.98(-2.33%) |
Apr 02, 2020 | 81.88 | 85.89 | 81.65 | 85.19 | 4,128,951 | +2.53(+3.06%) |
Apr 01, 2020 | 84.27 | 84.41 | 81.23 | 82.66 | 3,678,134 | -3.86(-4.46%) |
Mar 31, 2020 | 87.47 | 87.62 | 84.89 | 86.52 | 5,133,517 | -1.91(-2.16%) |
Mar 30, 2020 | 89.87 | 91.30 | 86.56 | 88.43 | 4,078,291 | -0.65(-0.73%) |
Mar 27, 2020 | 89.08 | 91.93 | 87.47 | 89.08 | 4,414,099 | -2.22(-2.44%) |
Mar 26, 2020 | 84.97 | 91.81 | 84.83 | 91.31 | 5,409,799 | +6.30(+7.41%) |
Mar 25, 2020 | 85.87 | 87.59 | 79.77 | 85.01 | 6,883,592 | -1.06(-1.23%) |
Mar 24, 2020 | 85.24 | 87.47 | 84.13 | 86.06 | 5,115,862 | +3.93(+4.78%) |
Mar 23, 2020 | 92.25 | 93.01 | 81.40 | 82.14 | 7,249,939 | -9.76(-10.62%) |
Mar 20, 2020 | 93.57 | 93.99 | 90.31 | 91.90 | 7,360,434 | -1.44(-1.54%) |
Mar 19, 2020 | 95.21 | 95.94 | 91.53 | 93.34 | 4,335,353 | -2.44(-2.55%) |
Mar 18, 2020 | 95.95 | 99.07 | 92.41 | 95.78 | 4,878,084 | -6.05(-5.94%) |
Mar 17, 2020 | 94.15 | 103.62 | 94.15 | 101.82 | 5,460,335 | +8.45(+9.05%) |
Mar 16, 2020 | 84.13 | 98.79 | 79.92 | 93.37 | 5,526,611 | -5.08(-5.16%) |
Mar 13, 2020 | 94.51 | 98.45 | 91.01 | 98.45 | 6,388,093 | +7.09(+7.76%) |
Mar 12, 2020 | 96.23 | 97.59 | 91.27 | 91.36 | 5,475,980 | -11.43(-11.12%) |
Mar 11, 2020 | 103.33 | 106.28 | 101.64 | 102.80 | 2,942,398 | -3.26(-3.08%) |
Mar 10, 2020 | 106.96 | 107.66 | 102.23 | 106.06 | 5,117,131 | +3.23(+3.15%) |
Mar 09, 2020 | 102.97 | 107.77 | 102.14 | 102.82 | 3,761,595 | -6.67(-6.09%) |
Mar 06, 2020 | 106.96 | 109.94 | 106.59 | 109.49 | 2,890,384 | -0.54(-0.49%) |
Mar 05, 2020 | 110.26 | 112.26 | 109.19 | 110.03 | 3,451,328 | -1.90(-1.70%) |
Mar 04, 2020 | 108.85 | 112.17 | 108.05 | 111.93 | 3,734,243 | +7.05(+6.72%) |
Mar 03, 2020 | 109.41 | 110.74 | 104.53 | 104.88 | 4,644,228 | -4.02(-3.69%) |
Mar 02, 2020 | 104.07 | 109.06 | 104.05 | 108.90 | 4,304,929 | +5.79(+5.61%) |
Feb 28, 2020 | 103.41 | 104.20 | 99.20 | 103.11 | 6,926,452 | -2.61(-2.47%) |
Feb 27, 2020 | 111.86 | 112.83 | 105.63 | 105.73 | 4,599,766 | -6.80(-6.04%) |
Feb 26, 2020 | 113.16 | 114.78 | 112.51 | 112.53 | 2,895,879 | -0.95(-0.84%) |
Feb 25, 2020 | 115.74 | 117.02 | 113.34 | 113.48 | 3,309,771 | -1.90(-1.65%) |
Feb 24, 2020 | 113.45 | 115.92 | 113.21 | 115.38 | 2,498,496 | -0.53(-0.46%) |
Feb 21, 2020 | 115.35 | 116.17 | 115.08 | 115.91 | 2,211,560 | +0.48(+0.41%) |
Feb 20, 2020 | 116.07 | 116.58 | 114.63 | 115.43 | 2,528,429 | -1.10(-0.94%) |
Feb 19, 2020 | 117.48 | 117.98 | 116.52 | 116.53 | 1,538,401 | -0.92(-0.78%) |
Feb 18, 2020 | 117.00 | 117.67 | 116.57 | 117.45 | 2,250,632 | +0.44(+0.37%) |
Feb 14, 2020 | 115.94 | 117.01 | 115.39 | 117.01 | 1,396,961 | +1.42(+1.22%) |
Feb 13, 2020 | 116.31 | 116.51 | 114.37 | 115.60 | 2,264,456 | -1.28(-1.10%) |
Feb 12, 2020 | 115.90 | 116.91 | 114.71 | 116.88 | 2,178,641 | +0.59(+0.50%) |
Feb 11, 2020 | 116.68 | 116.75 | 116.08 | 116.30 | 1,616,973 | -0.06(-0.05%) |
Feb 10, 2020 | 115.61 | 116.58 | 115.49 | 116.35 | 1,326,080 | +1.05(+0.91%) |
Feb 07, 2020 | 115.50 | 115.73 | 115.04 | 115.30 | 1,389,008 | +0.16(+0.14%) |
Feb 06, 2020 | 114.76 | 115.52 | 114.65 | 115.14 | 1,259,172 | +0.12(+0.11%) |
Feb 05, 2020 | 114.34 | 115.14 | 113.95 | 115.02 | 1,720,860 | +0.70(+0.61%) |
Feb 04, 2020 | 114.74 | 115.17 | 114.26 | 114.32 | 1,230,816 | +0.16(+0.14%) |