Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.75 | 93.97 | 90.60 | 91.05 | 2,757,401 | -3.67(-3.87%) |
Apr 29, 2020 | 93.58 | 95.53 | 91.99 | 94.72 | 2,972,916 | +3.56(+3.91%) |
Apr 28, 2020 | 94.16 | 95.54 | 91.02 | 91.16 | 2,299,546 | -1.12(-1.21%) |
Apr 27, 2020 | 91.13 | 92.72 | 90.99 | 92.28 | 1,831,912 | +1.48(+1.63%) |
Apr 24, 2020 | 90.15 | 91.08 | 88.84 | 90.80 | 2,012,144 | +1.78(+2.00%) |
Apr 23, 2020 | 91.87 | 92.46 | 88.99 | 89.02 | 1,868,124 | -2.27(-2.49%) |
Apr 22, 2020 | 91.19 | 92.06 | 89.41 | 91.29 | 2,042,913 | +1.70(+1.90%) |
Apr 21, 2020 | 88.87 | 91.54 | 88.10 | 89.59 | 1,934,573 | -2.35(-2.56%) |
Apr 20, 2020 | 92.36 | 94.23 | 90.85 | 91.95 | 2,657,632 | -1.97(-2.10%) |
Apr 17, 2020 | 92.20 | 94.69 | 89.62 | 93.92 | 4,458,646 | +4.47(+4.99%) |
Apr 16, 2020 | 87.52 | 89.73 | 87.37 | 89.45 | 2,422,764 | +1.78(+2.03%) |
Apr 15, 2020 | 88.37 | 89.42 | 87.25 | 87.67 | 2,275,262 | -4.03(-4.39%) |
Apr 14, 2020 | 89.61 | 92.30 | 88.71 | 91.70 | 2,674,232 | +3.97(+4.53%) |
Apr 13, 2020 | 91.14 | 91.53 | 87.17 | 87.72 | 2,486,467 | -2.09(-2.33%) |
Apr 09, 2020 | 88.56 | 91.47 | 87.54 | 89.82 | 3,032,236 | +2.77(+3.18%) |
Apr 08, 2020 | 84.18 | 88.05 | 81.90 | 87.05 | 2,180,688 | +4.22(+5.10%) |
Apr 07, 2020 | 87.36 | 89.13 | 82.58 | 82.83 | 2,991,206 | -0.89(-1.06%) |
Apr 06, 2020 | 81.03 | 84.70 | 79.34 | 83.71 | 2,690,656 | +6.77(+8.79%) |
Apr 03, 2020 | 76.17 | 77.87 | 74.97 | 76.94 | 3,646,795 | +0.15(+0.20%) |
Apr 02, 2020 | 77.22 | 80.32 | 75.23 | 76.79 | 2,882,257 | -0.55(-0.71%) |
Apr 01, 2020 | 77.42 | 79.49 | 76.40 | 77.34 | 2,998,488 | -4.77(-5.81%) |
Mar 31, 2020 | 83.60 | 84.31 | 81.64 | 82.11 | 2,831,938 | -2.60(-3.07%) |
Mar 30, 2020 | 79.02 | 85.30 | 76.51 | 84.71 | 3,067,063 | +5.53(+6.99%) |
Mar 27, 2020 | 77.08 | 82.88 | 76.20 | 79.18 | 2,974,478 | -0.93(-1.16%) |
Mar 26, 2020 | 74.39 | 81.02 | 74.30 | 80.11 | 3,981,029 | +5.82(+7.83%) |
Mar 25, 2020 | 69.69 | 77.62 | 67.14 | 74.29 | 3,954,315 | +4.55(+6.52%) |
Mar 24, 2020 | 69.91 | 70.88 | 67.76 | 69.75 | 3,572,131 | +4.20(+6.40%) |
Mar 23, 2020 | 64.22 | 67.96 | 61.64 | 65.55 | 3,554,047 | -0.57(-0.87%) |
Mar 20, 2020 | 68.35 | 70.41 | 63.34 | 66.12 | 4,369,384 | -0.73(-1.10%) |
Mar 19, 2020 | 66.35 | 70.28 | 63.31 | 66.86 | 2,765,899 | -0.77(-1.14%) |
Mar 18, 2020 | 73.01 | 74.97 | 57.40 | 67.63 | 4,041,293 | -11.09(-14.09%) |
Mar 17, 2020 | 78.02 | 81.14 | 76.33 | 78.72 | 3,259,846 | +2.65(+3.48%) |
Mar 16, 2020 | 69.82 | 81.04 | 69.82 | 76.07 | 4,030,186 | -6.97(-8.40%) |
Mar 13, 2020 | 80.08 | 83.30 | 74.38 | 83.04 | 4,028,645 | +8.03(+10.70%) |
Mar 12, 2020 | 77.02 | 80.90 | 74.94 | 75.01 | 4,913,020 | -8.03(-9.67%) |
Mar 11, 2020 | 86.15 | 86.54 | 81.05 | 83.04 | 2,973,909 | -5.81(-6.54%) |
Mar 10, 2020 | 88.97 | 89.69 | 84.66 | 88.85 | 2,805,430 | +3.27(+3.82%) |
Mar 09, 2020 | 89.13 | 89.65 | 84.16 | 85.58 | 2,822,421 | -10.32(-10.76%) |
Mar 06, 2020 | 93.28 | 96.41 | 93.01 | 95.90 | 3,661,430 | -1.18(-1.22%) |
Mar 05, 2020 | 99.49 | 100.33 | 95.81 | 97.08 | 2,748,118 | -5.42(-5.28%) |
Mar 04, 2020 | 99.65 | 102.84 | 98.61 | 102.50 | 2,129,226 | +4.75(+4.86%) |
Mar 03, 2020 | 100.64 | 101.67 | 96.67 | 97.75 | 3,139,646 | -3.11(-3.08%) |
Mar 02, 2020 | 93.62 | 100.93 | 93.62 | 100.85 | 3,121,410 | +6.64(+7.05%) |
Feb 28, 2020 | 95.40 | 96.58 | 92.12 | 94.21 | 4,669,568 | -3.70(-3.78%) |
Feb 27, 2020 | 102.07 | 102.46 | 97.86 | 97.91 | 2,657,346 | -5.18(-5.02%) |
Feb 26, 2020 | 105.07 | 106.00 | 103.07 | 103.08 | 2,783,178 | -1.41(-1.35%) |
Feb 25, 2020 | 107.55 | 107.60 | 104.34 | 104.49 | 2,297,522 | -2.88(-2.68%) |
Feb 24, 2020 | 108.18 | 109.00 | 107.05 | 107.37 | 1,959,748 | -2.74(-2.49%) |
Feb 21, 2020 | 109.82 | 110.48 | 109.49 | 110.11 | 1,658,887 | +0.14(+0.13%) |
Feb 20, 2020 | 110.44 | 110.88 | 109.60 | 109.97 | 2,409,444 | -0.71(-0.64%) |
Feb 19, 2020 | 110.98 | 111.34 | 110.31 | 110.68 | 1,540,175 | -0.03(-0.03%) |
Feb 18, 2020 | 111.70 | 112.16 | 110.55 | 110.72 | 1,867,844 | -1.13(-1.01%) |
Feb 14, 2020 | 111.28 | 111.86 | 111.03 | 111.85 | 1,247,084 | +0.60(+0.54%) |
Feb 13, 2020 | 110.14 | 111.27 | 109.74 | 111.24 | 1,535,252 | +0.99(+0.90%) |
Feb 12, 2020 | 111.56 | 111.56 | 109.50 | 110.25 | 1,739,170 | -1.18(-1.06%) |
Feb 11, 2020 | 110.36 | 111.71 | 110.20 | 111.43 | 1,953,037 | +1.03(+0.93%) |
Feb 10, 2020 | 110.75 | 111.19 | 109.80 | 110.40 | 1,722,543 | -0.43(-0.39%) |
Feb 07, 2020 | 110.33 | 111.13 | 110.10 | 110.83 | 1,494,862 | +0.48(+0.44%) |
Feb 06, 2020 | 111.14 | 111.72 | 110.26 | 110.35 | 1,691,573 | -0.70(-0.63%) |
Feb 05, 2020 | 107.84 | 111.29 | 107.84 | 111.05 | 3,051,876 | +4.20(+3.93%) |
Feb 04, 2020 | 107.03 | 107.92 | 106.81 | 106.84 | 2,074,969 | +0.80(+0.76%) |