Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.92 | 86.27 | 84.10 | 84.17 | 1,233,848 | -2.86(-3.28%) |
Apr 29, 2020 | 85.84 | 87.67 | 85.03 | 87.03 | 730,731 | +3.78(+4.54%) |
Apr 28, 2020 | 84.85 | 85.08 | 83.01 | 83.24 | 813,855 | +0.47(+0.56%) |
Apr 27, 2020 | 81.19 | 83.42 | 80.70 | 82.78 | 739,292 | +2.00(+2.47%) |
Apr 24, 2020 | 80.83 | 83.12 | 80.16 | 80.78 | 983,868 | +0.76(+0.95%) |
Apr 23, 2020 | 78.32 | 81.46 | 78.31 | 80.02 | 913,688 | +2.99(+3.88%) |
Apr 22, 2020 | 78.22 | 78.91 | 76.17 | 77.03 | 623,876 | +0.48(+0.62%) |
Apr 21, 2020 | 75.56 | 77.62 | 74.94 | 76.56 | 864,303 | -0.89(-1.15%) |
Apr 20, 2020 | 77.50 | 78.99 | 76.61 | 77.45 | 833,804 | -1.41(-1.79%) |
Apr 17, 2020 | 78.77 | 80.34 | 77.72 | 78.86 | 942,596 | +2.54(+3.32%) |
Apr 16, 2020 | 76.45 | 77.46 | 74.72 | 76.32 | 714,413 | -0.65(-0.84%) |
Apr 15, 2020 | 75.88 | 78.21 | 73.99 | 76.97 | 1,082,411 | -2.41(-3.03%) |
Apr 14, 2020 | 80.79 | 81.79 | 79.19 | 79.38 | 1,027,307 | +0.04(+0.05%) |
Apr 13, 2020 | 81.31 | 82.12 | 77.03 | 79.34 | 964,130 | -3.09(-3.74%) |
Apr 09, 2020 | 78.40 | 83.35 | 76.48 | 82.43 | 1,685,275 | +6.53(+8.60%) |
Apr 08, 2020 | 73.54 | 76.90 | 72.34 | 75.90 | 1,141,464 | +3.14(+4.32%) |
Apr 07, 2020 | 75.10 | 77.22 | 72.62 | 72.76 | 1,750,519 | +1.29(+1.81%) |
Apr 06, 2020 | 68.87 | 72.51 | 67.72 | 71.47 | 1,083,408 | +6.55(+10.09%) |
Apr 03, 2020 | 68.03 | 70.32 | 64.57 | 64.92 | 1,705,802 | -3.02(-4.45%) |
Apr 02, 2020 | 71.00 | 73.85 | 67.22 | 67.94 | 1,737,138 | -2.56(-3.62%) |
Apr 01, 2020 | 71.47 | 73.11 | 68.86 | 70.49 | 1,796,084 | -4.32(-5.78%) |
Mar 31, 2020 | 75.56 | 77.84 | 73.76 | 74.82 | 2,234,516 | -0.87(-1.15%) |
Mar 30, 2020 | 69.51 | 76.24 | 69.05 | 75.69 | 1,762,403 | +5.92(+8.48%) |
Mar 27, 2020 | 69.96 | 71.61 | 68.53 | 69.77 | 1,134,837 | -3.27(-4.48%) |
Mar 26, 2020 | 68.53 | 74.55 | 67.39 | 73.04 | 1,767,388 | +5.96(+8.89%) |
Mar 25, 2020 | 62.98 | 70.30 | 61.89 | 67.08 | 1,909,186 | +4.50(+7.19%) |
Mar 24, 2020 | 62.29 | 66.23 | 60.33 | 62.58 | 1,606,934 | +4.13(+7.07%) |
Mar 23, 2020 | 59.03 | 61.00 | 57.09 | 58.44 | 1,322,557 | -1.04(-1.75%) |
Mar 20, 2020 | 62.34 | 65.04 | 58.01 | 59.48 | 1,912,883 | -1.99(-3.24%) |
Mar 19, 2020 | 53.76 | 65.79 | 51.98 | 61.48 | 1,722,433 | +7.00(+12.86%) |
Mar 18, 2020 | 58.73 | 59.37 | 51.70 | 54.47 | 2,570,213 | -8.03(-12.85%) |
Mar 17, 2020 | 65.91 | 66.04 | 61.67 | 62.50 | 1,771,550 | -2.16(-3.34%) |
Mar 16, 2020 | 69.27 | 73.02 | 56.32 | 64.66 | 2,007,139 | -15.52(-19.35%) |
Mar 13, 2020 | 76.06 | 80.34 | 71.22 | 80.18 | 1,887,735 | +9.66(+13.70%) |
Mar 12, 2020 | 70.56 | 72.42 | 67.73 | 70.52 | 1,751,303 | -5.30(-6.99%) |
Mar 11, 2020 | 76.95 | 78.00 | 74.70 | 75.82 | 1,123,742 | -3.39(-4.28%) |
Mar 10, 2020 | 75.45 | 79.21 | 74.46 | 79.21 | 1,599,702 | +7.05(+9.77%) |
Mar 09, 2020 | 76.95 | 77.79 | 71.96 | 72.16 | 1,713,423 | -10.28(-12.47%) |
Mar 06, 2020 | 83.65 | 84.18 | 80.41 | 82.44 | 1,238,284 | -3.92(-4.53%) |
Mar 05, 2020 | 87.97 | 88.48 | 85.31 | 86.35 | 876,934 | -4.12(-4.55%) |
Mar 04, 2020 | 87.51 | 90.52 | 86.33 | 90.47 | 1,019,975 | +4.33(+5.03%) |
Mar 03, 2020 | 87.55 | 89.85 | 84.35 | 86.14 | 984,317 | -2.11(-2.39%) |
Mar 02, 2020 | 85.23 | 88.29 | 82.94 | 88.25 | 1,325,270 | +3.47(+4.09%) |
Feb 28, 2020 | 80.94 | 85.06 | 80.77 | 84.78 | 2,044,223 | +0.67(+0.80%) |
Feb 27, 2020 | 85.60 | 88.06 | 84.09 | 84.10 | 1,072,795 | -4.13(-4.68%) |
Feb 26, 2020 | 89.75 | 90.79 | 88.19 | 88.23 | 893,743 | -0.77(-0.87%) |
Feb 25, 2020 | 93.74 | 93.99 | 88.63 | 89.00 | 1,003,195 | -4.24(-4.55%) |
Feb 24, 2020 | 93.26 | 94.08 | 92.35 | 93.25 | 1,167,012 | -3.81(-3.92%) |
Feb 21, 2020 | 97.86 | 98.20 | 96.62 | 97.05 | 693,597 | -1.56(-1.58%) |
Feb 20, 2020 | 96.94 | 98.88 | 96.83 | 98.61 | 931,368 | +1.68(+1.73%) |
Feb 19, 2020 | 96.53 | 97.68 | 96.35 | 96.93 | 658,558 | +0.60(+0.62%) |
Feb 18, 2020 | 95.80 | 96.38 | 95.24 | 96.33 | 707,494 | +0.29(+0.30%) |
Feb 14, 2020 | 95.95 | 97.33 | 95.41 | 96.04 | 646,376 | +0.04(+0.04%) |
Feb 13, 2020 | 96.32 | 96.61 | 94.71 | 96.01 | 893,250 | -0.92(-0.95%) |
Feb 12, 2020 | 96.61 | 97.43 | 95.87 | 96.93 | 748,224 | +1.08(+1.13%) |
Feb 11, 2020 | 95.81 | 97.18 | 95.50 | 95.84 | 1,118,290 | +0.36(+0.37%) |
Feb 10, 2020 | 95.49 | 96.09 | 94.92 | 95.49 | 680,803 | -0.25(-0.27%) |
Feb 07, 2020 | 97.49 | 97.94 | 94.46 | 95.74 | 1,530,175 | -2.53(-2.58%) |
Feb 06, 2020 | 94.23 | 99.05 | 92.97 | 98.27 | 2,523,088 | +5.55(+5.99%) |
Feb 05, 2020 | 90.92 | 92.88 | 90.51 | 92.72 | 1,500,146 | +2.59(+2.87%) |
Feb 04, 2020 | 89.88 | 90.38 | 88.68 | 90.13 | 1,147,344 | +1.25(+1.40%) |