Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.19 | 87.19 | 84.65 | 85.47 | 20,593 | -2.04(-2.33%) |
Apr 29, 2020 | 89.69 | 89.69 | 87.40 | 87.52 | 12,801 | -0.39(-0.44%) |
Apr 28, 2020 | 88.36 | 89.61 | 87.72 | 87.91 | 6,757 | +0.45(+0.51%) |
Apr 27, 2020 | 86.83 | 87.77 | 86.83 | 87.46 | 36,090 | +1.21(+1.41%) |
Apr 24, 2020 | 85.97 | 86.25 | 84.83 | 86.25 | 12,124 | +0.60(+0.70%) |
Apr 23, 2020 | 87.36 | 87.36 | 85.52 | 85.65 | 5,383 | -1.34(-1.54%) |
Apr 22, 2020 | 86.54 | 87.29 | 86.33 | 86.98 | 5,389 | +2.08(+2.45%) |
Apr 21, 2020 | 84.94 | 85.46 | 84.04 | 84.90 | 13,365 | -1.38(-1.60%) |
Apr 20, 2020 | 88.43 | 88.77 | 86.02 | 86.28 | 49,498 | -3.57(-3.98%) |
Apr 17, 2020 | 89.44 | 90.18 | 87.81 | 89.86 | 23,707 | +2.61(+3.00%) |
Apr 16, 2020 | 86.93 | 87.76 | 86.59 | 87.24 | 13,330 | +0.41(+0.48%) |
Apr 15, 2020 | 87.79 | 88.02 | 86.72 | 86.83 | 16,134 | -3.18(-3.53%) |
Apr 14, 2020 | 89.79 | 90.00 | 88.51 | 90.00 | 21,696 | +2.28(+2.60%) |
Apr 13, 2020 | 89.93 | 89.93 | 86.81 | 87.72 | 28,602 | -2.69(-2.97%) |
Apr 09, 2020 | 87.86 | 91.80 | 87.86 | 90.41 | 111,824 | +4.11(+4.76%) |
Apr 08, 2020 | 81.83 | 87.04 | 81.50 | 86.30 | 24,082 | +4.62(+5.65%) |
Apr 07, 2020 | 85.13 | 85.13 | 81.68 | 81.68 | 14,650 | -1.03(-1.25%) |
Apr 06, 2020 | 78.57 | 83.24 | 78.57 | 82.71 | 26,841 | +6.47(+8.48%) |
Apr 03, 2020 | 78.34 | 79.29 | 75.94 | 76.25 | 20,459 | -3.62(-4.54%) |
Apr 02, 2020 | 76.48 | 79.98 | 76.48 | 79.87 | 14,027 | +2.73(+3.54%) |
Apr 01, 2020 | 78.70 | 79.35 | 75.70 | 77.14 | 42,408 | -4.57(-5.60%) |
Mar 31, 2020 | 84.95 | 84.95 | 81.72 | 81.72 | 29,218 | -3.90(-4.56%) |
Mar 30, 2020 | 83.39 | 85.67 | 82.87 | 85.62 | 15,677 | +2.94(+3.56%) |
Mar 27, 2020 | 80.42 | 85.44 | 79.33 | 82.68 | 32,367 | +0.58(+0.71%) |
Mar 26, 2020 | 76.46 | 82.30 | 76.34 | 82.10 | 29,924 | +6.10(+8.02%) |
Mar 25, 2020 | 73.92 | 78.80 | 71.73 | 76.00 | 63,867 | +2.16(+2.93%) |
Mar 24, 2020 | 69.80 | 73.96 | 69.11 | 73.84 | 133,830 | +7.08(+10.60%) |
Mar 23, 2020 | 69.60 | 69.60 | 64.91 | 66.76 | 63,772 | -3.37(-4.80%) |
Mar 20, 2020 | 77.31 | 77.31 | 70.12 | 70.13 | 30,154 | -5.57(-7.36%) |
Mar 19, 2020 | 80.30 | 80.30 | 75.48 | 75.70 | 72,872 | -4.60(-5.73%) |
Mar 18, 2020 | 78.99 | 81.45 | 75.11 | 80.31 | 96,374 | -3.91(-4.65%) |
Mar 17, 2020 | 76.68 | 84.73 | 76.03 | 84.22 | 58,994 | +9.29(+12.39%) |
Mar 16, 2020 | 76.85 | 82.64 | 74.57 | 74.94 | 89,703 | -10.27(-12.05%) |
Mar 13, 2020 | 84.69 | 85.40 | 79.44 | 85.20 | 46,761 | +4.27(+5.27%) |
Mar 12, 2020 | 84.84 | 86.06 | 78.97 | 80.94 | 96,021 | -8.81(-9.82%) |
Mar 11, 2020 | 92.32 | 92.32 | 88.56 | 89.75 | 38,836 | -4.52(-4.80%) |
Mar 10, 2020 | 94.68 | 95.50 | 90.44 | 94.28 | 28,117 | +1.34(+1.44%) |
Mar 09, 2020 | 93.74 | 95.25 | 91.53 | 92.94 | 32,945 | -5.97(-6.03%) |
Mar 06, 2020 | 96.88 | 99.02 | 96.08 | 98.91 | 14,421 | -0.73(-0.73%) |
Mar 05, 2020 | 99.79 | 100.75 | 98.69 | 99.64 | 20,742 | -1.57(-1.56%) |
Mar 04, 2020 | 97.10 | 101.23 | 97.10 | 101.21 | 16,779 | +5.17(+5.38%) |
Mar 03, 2020 | 97.30 | 99.10 | 95.87 | 96.04 | 33,723 | -1.17(-1.21%) |
Mar 02, 2020 | 92.09 | 97.22 | 92.09 | 97.21 | 63,942 | +5.28(+5.74%) |
Feb 28, 2020 | 93.49 | 93.49 | 90.17 | 91.93 | 118,759 | -3.86(-4.03%) |
Feb 27, 2020 | 99.11 | 99.67 | 95.79 | 95.79 | 75,735 | -3.88(-3.89%) |
Feb 26, 2020 | 100.61 | 101.72 | 99.68 | 99.68 | 37,010 | -1.26(-1.25%) |
Feb 25, 2020 | 103.51 | 103.52 | 100.80 | 100.94 | 21,030 | -2.44(-2.36%) |
Feb 24, 2020 | 104.39 | 104.56 | 103.37 | 103.37 | 14,457 | -1.26(-1.21%) |
Feb 21, 2020 | 104.62 | 105.30 | 104.62 | 104.64 | 21,960 | -0.23(-0.22%) |
Feb 20, 2020 | 104.96 | 104.96 | 104.25 | 104.87 | 14,816 | -0.01(-0.01%) |
Feb 19, 2020 | 105.64 | 105.72 | 104.88 | 104.88 | 33,694 | -0.83(-0.79%) |
Feb 18, 2020 | 105.63 | 105.90 | 105.25 | 105.72 | 12,469 | +0.64(+0.61%) |
Feb 14, 2020 | 104.49 | 105.08 | 104.49 | 105.08 | 7,975 | +0.71(+0.68%) |
Feb 13, 2020 | 103.36 | 104.46 | 103.36 | 104.37 | 60,149 | +0.92(+0.89%) |
Feb 12, 2020 | 103.26 | 103.64 | 103.11 | 103.45 | 17,870 | +0.03(+0.03%) |
Feb 11, 2020 | 103.36 | 103.69 | 103.29 | 103.43 | 28,997 | +0.44(+0.43%) |
Feb 10, 2020 | 102.84 | 103.02 | 102.61 | 102.99 | 10,720 | +0.34(+0.34%) |
Feb 07, 2020 | 102.87 | 103.16 | 102.61 | 102.64 | 47,635 | -0.21(-0.20%) |
Feb 06, 2020 | 103.03 | 103.28 | 102.84 | 102.85 | 75,984 | -0.14(-0.13%) |
Feb 05, 2020 | 102.44 | 103.14 | 102.13 | 102.99 | 24,908 | +0.54(+0.53%) |
Feb 04, 2020 | 103.05 | 103.36 | 102.45 | 102.45 | 17,675 | -0.95(-0.92%) |