Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.39 | 98.39 | 95.71 | 95.73 | 304,446 | -3.23(-3.27%) |
Apr 29, 2020 | 100.17 | 100.92 | 97.75 | 98.96 | 276,086 | +0.95(+0.96%) |
Apr 28, 2020 | 101.10 | 101.87 | 97.85 | 98.02 | 373,927 | -2.08(-2.08%) |
Apr 27, 2020 | 95.31 | 100.42 | 95.07 | 100.10 | 387,558 | +4.89(+5.14%) |
Apr 24, 2020 | 94.99 | 95.80 | 93.03 | 95.21 | 308,428 | +0.93(+0.98%) |
Apr 23, 2020 | 87.94 | 95.92 | 87.21 | 94.28 | 771,625 | +2.73(+2.99%) |
Apr 22, 2020 | 93.27 | 93.34 | 90.56 | 91.55 | 309,914 | +0.60(+0.66%) |
Apr 21, 2020 | 91.77 | 91.83 | 90.00 | 90.95 | 283,137 | -2.14(-2.30%) |
Apr 20, 2020 | 94.90 | 95.44 | 92.41 | 93.09 | 383,108 | -2.90(-3.02%) |
Apr 17, 2020 | 98.83 | 98.95 | 95.06 | 95.99 | 371,344 | -0.29(-0.30%) |
Apr 16, 2020 | 92.63 | 96.57 | 92.12 | 96.28 | 437,699 | +3.72(+4.01%) |
Apr 15, 2020 | 91.95 | 94.04 | 91.34 | 92.56 | 360,403 | -2.32(-2.44%) |
Apr 14, 2020 | 94.84 | 97.29 | 93.18 | 94.88 | 321,569 | +1.71(+1.84%) |
Apr 13, 2020 | 95.67 | 96.40 | 92.68 | 93.16 | 428,669 | -3.29(-3.41%) |
Apr 09, 2020 | 93.08 | 97.24 | 93.08 | 96.45 | 470,628 | +3.61(+3.89%) |
Apr 08, 2020 | 91.48 | 93.89 | 90.20 | 92.84 | 410,783 | +2.45(+2.71%) |
Apr 07, 2020 | 94.66 | 94.78 | 89.72 | 90.39 | 484,976 | -1.76(-1.91%) |
Apr 06, 2020 | 87.84 | 92.55 | 87.81 | 92.15 | 402,254 | +6.61(+7.72%) |
Apr 03, 2020 | 86.20 | 87.18 | 84.11 | 85.55 | 338,645 | -0.87(-1.01%) |
Apr 02, 2020 | 85.27 | 87.52 | 83.69 | 86.42 | 328,110 | +0.67(+0.78%) |
Apr 01, 2020 | 85.83 | 88.89 | 84.29 | 85.75 | 272,729 | -3.08(-3.46%) |
Mar 31, 2020 | 89.74 | 90.76 | 86.43 | 88.83 | 503,358 | -1.05(-1.17%) |
Mar 30, 2020 | 86.65 | 91.12 | 85.61 | 89.87 | 356,579 | +4.08(+4.75%) |
Mar 27, 2020 | 88.04 | 90.11 | 85.30 | 85.80 | 503,004 | -5.48(-6.00%) |
Mar 26, 2020 | 89.28 | 91.74 | 88.30 | 91.27 | 430,210 | +3.00(+3.40%) |
Mar 25, 2020 | 86.27 | 91.74 | 83.34 | 88.27 | 631,970 | +2.05(+2.37%) |
Mar 24, 2020 | 83.63 | 87.40 | 82.47 | 86.22 | 676,487 | +5.82(+7.24%) |
Mar 23, 2020 | 84.68 | 87.04 | 79.04 | 80.40 | 518,217 | -5.52(-6.43%) |
Mar 20, 2020 | 84.51 | 90.37 | 83.22 | 85.93 | 921,077 | +1.93(+2.29%) |
Mar 19, 2020 | 88.14 | 92.77 | 83.33 | 84.00 | 573,968 | -4.83(-5.44%) |
Mar 18, 2020 | 90.38 | 94.59 | 83.75 | 88.83 | 652,106 | -6.56(-6.88%) |
Mar 17, 2020 | 83.58 | 96.04 | 81.97 | 95.39 | 658,936 | +13.16(+16.00%) |
Mar 16, 2020 | 83.70 | 87.30 | 82.13 | 82.23 | 824,430 | -9.54(-10.40%) |
Mar 13, 2020 | 86.60 | 91.86 | 85.43 | 91.77 | 699,306 | +7.88(+9.39%) |
Mar 12, 2020 | 83.58 | 88.09 | 81.85 | 83.90 | 843,219 | -4.97(-5.59%) |
Mar 11, 2020 | 88.29 | 90.15 | 87.79 | 88.86 | 388,650 | -1.89(-2.08%) |
Mar 10, 2020 | 88.53 | 90.80 | 87.60 | 90.75 | 581,904 | +4.09(+4.72%) |
Mar 09, 2020 | 88.74 | 90.42 | 86.49 | 86.67 | 531,763 | -7.24(-7.71%) |
Mar 06, 2020 | 90.23 | 94.05 | 89.66 | 93.90 | 482,176 | +1.03(+1.11%) |
Mar 05, 2020 | 95.27 | 97.26 | 92.52 | 92.88 | 324,337 | -4.77(-4.89%) |
Mar 04, 2020 | 96.12 | 97.72 | 94.22 | 97.65 | 404,642 | +2.90(+3.06%) |
Mar 03, 2020 | 97.19 | 98.31 | 94.44 | 94.75 | 457,868 | -2.64(-2.71%) |
Mar 02, 2020 | 92.95 | 97.51 | 92.83 | 97.39 | 482,245 | +3.83(+4.09%) |
Feb 28, 2020 | 93.32 | 95.04 | 92.06 | 93.56 | 812,619 | -2.31(-2.41%) |
Feb 27, 2020 | 91.76 | 97.84 | 91.46 | 95.87 | 619,929 | +1.74(+1.85%) |
Feb 26, 2020 | 97.12 | 97.51 | 94.00 | 94.13 | 383,290 | -2.74(-2.83%) |
Feb 25, 2020 | 100.51 | 100.59 | 96.80 | 96.87 | 451,108 | -3.61(-3.60%) |
Feb 24, 2020 | 99.59 | 101.21 | 98.62 | 100.48 | 422,402 | -2.27(-2.21%) |
Feb 21, 2020 | 103.06 | 103.46 | 102.02 | 102.75 | 197,273 | -0.91(-0.88%) |
Feb 20, 2020 | 103.31 | 103.88 | 102.52 | 103.66 | 225,609 | +0.26(+0.25%) |
Feb 19, 2020 | 101.47 | 103.53 | 101.47 | 103.40 | 186,222 | +2.08(+2.05%) |
Feb 18, 2020 | 100.16 | 101.90 | 99.63 | 101.33 | 255,851 | +1.08(+1.08%) |
Feb 14, 2020 | 102.79 | 103.82 | 100.17 | 100.24 | 301,953 | -2.10(-2.06%) |
Feb 13, 2020 | 103.23 | 103.81 | 101.82 | 102.35 | 350,635 | -1.32(-1.27%) |
Feb 12, 2020 | 104.14 | 104.46 | 103.22 | 103.67 | 196,384 | +0.00(+0.00%) |
Feb 11, 2020 | 104.84 | 105.21 | 103.50 | 103.67 | 287,243 | -0.69(-0.66%) |
Feb 10, 2020 | 105.20 | 105.21 | 102.92 | 104.36 | 239,479 | -1.06(-1.01%) |
Feb 07, 2020 | 105.42 | 105.97 | 104.75 | 105.42 | 216,516 | +0.09(+0.09%) |
Feb 06, 2020 | 105.23 | 105.74 | 104.64 | 105.33 | 399,538 | -0.13(-0.12%) |
Feb 05, 2020 | 105.85 | 106.27 | 104.37 | 105.46 | 241,794 | +0.82(+0.79%) |
Feb 04, 2020 | 103.98 | 105.37 | 103.49 | 104.64 | 304,815 | +2.00(+1.95%) |