Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.74 | 105.97 | 93.83 | 94.26 | 27,270 | -13.07(-12.18%) |
Apr 29, 2020 | 101.99 | 110.00 | 100.40 | 107.33 | 38,466 | +8.89(+9.03%) |
Apr 28, 2020 | 96.48 | 98.69 | 91.55 | 98.44 | 28,102 | +4.44(+4.72%) |
Apr 27, 2020 | 87.55 | 94.35 | 87.55 | 94.00 | 27,347 | +7.76(+9.00%) |
Apr 24, 2020 | 84.81 | 87.79 | 83.06 | 86.24 | 18,700 | +2.46(+2.94%) |
Apr 23, 2020 | 82.84 | 86.28 | 82.66 | 83.78 | 20,993 | +0.94(+1.13%) |
Apr 22, 2020 | 84.90 | 84.90 | 80.30 | 82.84 | 18,480 | +0.27(+0.33%) |
Apr 21, 2020 | 81.60 | 83.29 | 81.02 | 82.57 | 11,743 | -0.43(-0.52%) |
Apr 20, 2020 | 83.39 | 86.82 | 82.86 | 83.00 | 18,056 | -3.51(-4.06%) |
Apr 17, 2020 | 82.07 | 88.20 | 82.07 | 86.51 | 22,800 | +4.98(+6.11%) |
Apr 16, 2020 | 83.75 | 83.75 | 77.00 | 81.53 | 27,373 | -2.27(-2.71%) |
Apr 15, 2020 | 88.66 | 88.66 | 82.26 | 83.80 | 28,349 | -5.67(-6.34%) |
Apr 14, 2020 | 92.00 | 92.28 | 88.50 | 89.47 | 22,942 | -1.00(-1.11%) |
Apr 13, 2020 | 92.24 | 92.24 | 86.00 | 90.47 | 38,147 | -1.26(-1.37%) |
Apr 09, 2020 | 82.85 | 92.14 | 82.85 | 91.73 | 32,700 | +10.65(+13.14%) |
Apr 08, 2020 | 78.95 | 81.91 | 78.33 | 81.08 | 27,604 | +3.19(+4.10%) |
Apr 07, 2020 | 87.99 | 88.00 | 76.21 | 77.89 | 25,943 | -5.91(-7.05%) |
Apr 06, 2020 | 77.85 | 84.45 | 77.85 | 83.80 | 37,509 | +8.86(+11.82%) |
Apr 03, 2020 | 79.90 | 80.50 | 72.48 | 74.94 | 25,400 | -5.21(-6.50%) |
Apr 02, 2020 | 76.69 | 80.15 | 74.70 | 80.15 | 16,626 | +6.19(+8.37%) |
Apr 01, 2020 | 76.48 | 76.76 | 72.72 | 73.96 | 24,258 | -8.33(-10.12%) |
Mar 31, 2020 | 81.36 | 82.29 | 78.73 | 82.29 | 24,374 | +1.39(+1.72%) |
Mar 30, 2020 | 80.29 | 82.66 | 78.01 | 80.90 | 21,722 | +1.56(+1.97%) |
Mar 27, 2020 | 81.01 | 83.50 | 77.58 | 79.34 | 23,000 | -4.63(-5.51%) |
Mar 26, 2020 | 81.52 | 83.98 | 78.85 | 83.97 | 27,268 | +3.20(+3.96%) |
Mar 25, 2020 | 82.78 | 84.61 | 79.22 | 80.77 | 26,578 | -1.42(-1.73%) |
Mar 24, 2020 | 76.80 | 82.49 | 73.88 | 82.19 | 29,863 | +10.67(+14.92%) |
Mar 23, 2020 | 69.09 | 74.11 | 65.00 | 71.52 | 27,085 | +1.52(+2.17%) |
Mar 20, 2020 | 73.10 | 74.77 | 68.31 | 70.00 | 49,700 | -3.05(-4.18%) |
Mar 19, 2020 | 55.60 | 73.07 | 54.64 | 73.05 | 54,468 | +18.00(+32.70%) |
Mar 18, 2020 | 64.80 | 66.60 | 52.00 | 55.05 | 36,770 | -16.25(-22.79%) |
Mar 17, 2020 | 69.77 | 71.84 | 65.00 | 71.30 | 44,736 | +3.20(+4.70%) |
Mar 16, 2020 | 71.78 | 71.78 | 65.10 | 68.10 | 37,507 | -6.25(-8.41%) |
Mar 13, 2020 | 68.72 | 74.52 | 64.00 | 74.35 | 48,200 | +8.18(+12.36%) |
Mar 12, 2020 | 71.30 | 73.93 | 65.00 | 66.17 | 46,808 | -7.92(-10.69%) |
Mar 11, 2020 | 75.63 | 78.11 | 73.57 | 74.09 | 29,832 | -3.43(-4.42%) |
Mar 10, 2020 | 78.40 | 78.71 | 75.02 | 77.52 | 62,098 | +1.03(+1.35%) |
Mar 09, 2020 | 80.81 | 84.21 | 75.04 | 76.49 | 37,014 | -10.06(-11.62%) |
Mar 06, 2020 | 84.64 | 87.42 | 84.08 | 86.55 | 20,700 | -0.62(-0.71%) |
Mar 05, 2020 | 87.15 | 88.44 | 84.79 | 87.17 | 22,313 | -1.82(-2.05%) |
Mar 04, 2020 | 89.15 | 89.56 | 85.48 | 88.99 | 21,985 | +1.47(+1.68%) |
Mar 03, 2020 | 89.75 | 92.09 | 85.35 | 87.52 | 27,114 | -2.28(-2.54%) |
Mar 02, 2020 | 88.76 | 90.15 | 86.44 | 89.80 | 13,769 | +1.01(+1.14%) |
Feb 28, 2020 | 86.80 | 88.79 | 76.60 | 88.79 | 36,000 | +0.19(+0.21%) |
Feb 27, 2020 | 91.01 | 94.26 | 87.63 | 88.60 | 19,817 | -2.57(-2.82%) |
Feb 26, 2020 | 87.47 | 92.08 | 87.02 | 91.17 | 19,522 | +3.51(+4.00%) |
Feb 25, 2020 | 90.45 | 91.35 | 85.01 | 87.66 | 16,174 | -3.11(-3.43%) |
Feb 24, 2020 | 90.81 | 92.68 | 90.76 | 90.77 | 10,639 | -3.56(-3.77%) |
Feb 21, 2020 | 94.76 | 94.76 | 93.60 | 94.33 | 12,700 | -0.65(-0.68%) |
Feb 20, 2020 | 95.05 | 95.30 | 94.00 | 94.98 | 9,871 | -0.12(-0.13%) |
Feb 19, 2020 | 97.00 | 98.00 | 95.10 | 95.10 | 18,328 | -0.86(-0.90%) |
Feb 18, 2020 | 96.38 | 97.03 | 94.08 | 95.96 | 24,063 | -0.24(-0.25%) |
Feb 14, 2020 | 97.36 | 97.41 | 96.11 | 96.20 | 13,500 | -1.36(-1.39%) |
Feb 13, 2020 | 96.01 | 97.62 | 94.99 | 97.56 | 12,906 | +0.87(+0.90%) |
Feb 12, 2020 | 97.12 | 98.85 | 96.51 | 96.69 | 11,991 | +1.16(+1.21%) |
Feb 11, 2020 | 97.70 | 99.07 | 95.39 | 95.53 | 16,194 | -2.10(-2.15%) |
Feb 10, 2020 | 96.95 | 98.56 | 96.20 | 97.63 | 14,084 | +0.63(+0.65%) |
Feb 07, 2020 | 97.00 | 98.50 | 95.61 | 97.00 | 23,300 | +0.00(+0.00%) |
Feb 06, 2020 | 100.63 | 101.55 | 95.00 | 97.00 | 33,733 | -3.01(-3.01%) |
Feb 05, 2020 | 94.79 | 100.01 | 94.68 | 100.01 | 30,551 | +5.47(+5.79%) |
Feb 04, 2020 | 96.86 | 96.90 | 93.78 | 94.54 | 12,423 | -1.05(-1.10%) |