Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.83 | 87.95 | 86.25 | 86.74 | 3,984,740 | -1.49(-1.69%) |
Apr 29, 2020 | 87.97 | 88.94 | 86.91 | 88.23 | 3,148,221 | +1.35(+1.56%) |
Apr 28, 2020 | 90.14 | 90.31 | 86.83 | 86.88 | 3,397,498 | -2.93(-3.27%) |
Apr 27, 2020 | 90.22 | 90.28 | 87.95 | 89.81 | 3,771,981 | +0.11(+0.12%) |
Apr 24, 2020 | 89.30 | 89.90 | 87.94 | 89.70 | 3,607,758 | +0.45(+0.51%) |
Apr 23, 2020 | 89.59 | 90.77 | 88.21 | 89.25 | 4,592,640 | +0.18(+0.20%) |
Apr 22, 2020 | 88.79 | 89.56 | 87.21 | 89.07 | 4,313,987 | +2.90(+3.37%) |
Apr 21, 2020 | 88.17 | 88.80 | 85.06 | 86.17 | 3,993,856 | -2.69(-3.02%) |
Apr 20, 2020 | 88.50 | 90.62 | 87.97 | 88.85 | 3,551,549 | -1.04(-1.15%) |
Apr 17, 2020 | 91.63 | 92.17 | 88.78 | 89.89 | 3,894,926 | +0.71(+0.80%) |
Apr 16, 2020 | 88.03 | 89.49 | 87.01 | 89.18 | 4,854,484 | +1.71(+1.95%) |
Apr 15, 2020 | 86.86 | 88.31 | 86.05 | 87.47 | 5,875,206 | -1.07(-1.21%) |
Apr 14, 2020 | 86.14 | 88.85 | 85.36 | 88.54 | 4,845,784 | +3.41(+4.00%) |
Apr 13, 2020 | 83.57 | 86.23 | 83.45 | 85.13 | 4,004,058 | +0.27(+0.31%) |
Apr 09, 2020 | 85.83 | 86.69 | 83.90 | 84.86 | 5,841,427 | -0.94(-1.09%) |
Apr 08, 2020 | 85.55 | 86.58 | 84.96 | 85.80 | 3,878,472 | +0.34(+0.39%) |
Apr 07, 2020 | 86.60 | 86.85 | 84.14 | 85.47 | 4,464,028 | +0.41(+0.49%) |
Apr 06, 2020 | 83.47 | 85.45 | 81.99 | 85.05 | 5,319,848 | +4.06(+5.01%) |
Apr 03, 2020 | 83.54 | 83.96 | 80.06 | 80.99 | 8,480,895 | -2.40(-2.88%) |
Apr 02, 2020 | 84.02 | 87.45 | 83.01 | 83.39 | 23,235,662 | -0.71(-0.85%) |
Apr 01, 2020 | 81.99 | 85.66 | 81.70 | 84.10 | 11,153,494 | +1.22(+1.47%) |
Mar 31, 2020 | 82.04 | 83.73 | 80.99 | 82.89 | 7,005,435 | +0.77(+0.94%) |
Mar 30, 2020 | 81.30 | 82.85 | 80.26 | 82.12 | 5,694,003 | +1.38(+1.71%) |
Mar 27, 2020 | 81.54 | 82.89 | 80.04 | 80.73 | 4,242,826 | -2.87(-3.44%) |
Mar 26, 2020 | 79.03 | 83.96 | 78.77 | 83.61 | 4,880,460 | +5.39(+6.90%) |
Mar 25, 2020 | 76.83 | 84.44 | 76.81 | 78.21 | 6,327,975 | +0.51(+0.66%) |
Mar 24, 2020 | 77.55 | 78.75 | 74.91 | 77.70 | 6,001,750 | +2.91(+3.90%) |
Mar 23, 2020 | 74.07 | 75.73 | 69.97 | 74.79 | 8,429,367 | +1.14(+1.54%) |
Mar 20, 2020 | 79.03 | 81.01 | 72.28 | 73.65 | 6,920,151 | -4.84(-6.17%) |
Mar 19, 2020 | 73.87 | 81.00 | 72.72 | 78.49 | 9,015,031 | +5.07(+6.90%) |
Mar 18, 2020 | 73.70 | 75.18 | 62.73 | 73.42 | 11,249,867 | -3.98(-5.14%) |
Mar 17, 2020 | 76.66 | 79.43 | 74.54 | 77.40 | 7,702,055 | +1.80(+2.38%) |
Mar 16, 2020 | 77.39 | 79.58 | 73.94 | 75.61 | 6,870,632 | -8.75(-10.38%) |
Mar 13, 2020 | 79.18 | 84.49 | 75.69 | 84.36 | 7,492,157 | +8.70(+11.50%) |
Mar 12, 2020 | 81.03 | 83.97 | 75.49 | 75.66 | 9,186,045 | -9.75(-11.42%) |
Mar 11, 2020 | 81.86 | 86.77 | 81.85 | 85.41 | 8,952,782 | +1.45(+1.73%) |
Mar 10, 2020 | 80.99 | 83.98 | 79.24 | 83.95 | 6,795,664 | +5.17(+6.56%) |
Mar 09, 2020 | 82.26 | 83.87 | 78.62 | 78.79 | 8,043,733 | -8.01(-9.23%) |
Mar 06, 2020 | 85.06 | 87.21 | 84.39 | 86.80 | 6,051,564 | -1.98(-2.23%) |
Mar 05, 2020 | 90.50 | 92.04 | 88.11 | 88.78 | 5,002,046 | -3.90(-4.21%) |
Mar 04, 2020 | 89.34 | 92.83 | 89.16 | 92.68 | 5,285,194 | +4.39(+4.97%) |
Mar 03, 2020 | 91.51 | 92.79 | 87.70 | 88.29 | 5,770,962 | -3.87(-4.20%) |
Mar 02, 2020 | 89.19 | 92.23 | 87.91 | 92.16 | 5,221,989 | +3.09(+3.47%) |
Feb 28, 2020 | 88.36 | 89.41 | 86.42 | 89.07 | 7,043,136 | -1.07(-1.18%) |
Feb 27, 2020 | 91.71 | 92.19 | 90.06 | 90.14 | 5,927,099 | -2.38(-2.57%) |
Feb 26, 2020 | 93.54 | 94.50 | 92.31 | 92.52 | 4,424,729 | -0.92(-0.98%) |
Feb 25, 2020 | 95.39 | 95.83 | 93.31 | 93.44 | 5,174,065 | -1.77(-1.86%) |
Feb 24, 2020 | 94.85 | 96.14 | 94.72 | 95.21 | 4,754,841 | -2.17(-2.23%) |
Feb 21, 2020 | 97.16 | 98.29 | 95.45 | 97.38 | 12,248,990 | -0.92(-0.93%) |
Feb 20, 2020 | 98.89 | 99.21 | 97.04 | 98.30 | 6,335,522 | -1.04(-1.04%) |
Feb 19, 2020 | 99.94 | 100.13 | 98.44 | 99.34 | 6,165,855 | +0.70(+0.71%) |
Feb 18, 2020 | 95.68 | 98.81 | 95.12 | 98.63 | 7,551,370 | +3.32(+3.48%) |
Feb 14, 2020 | 94.11 | 95.45 | 93.87 | 95.32 | 3,083,023 | +1.32(+1.41%) |
Feb 13, 2020 | 93.97 | 94.99 | 93.66 | 93.99 | 5,557,598 | -0.52(-0.55%) |
Feb 12, 2020 | 92.87 | 95.11 | 92.79 | 94.51 | 9,020,817 | +1.17(+1.25%) |
Feb 11, 2020 | 91.93 | 94.08 | 91.54 | 93.35 | 26,188,128 | +9.84(+11.78%) |
Feb 10, 2020 | 84.38 | 84.62 | 83.36 | 83.51 | 3,200,291 | -0.90(-1.07%) |
Feb 07, 2020 | 82.36 | 84.75 | 81.27 | 84.41 | 6,822,877 | +2.64(+3.23%) |
Feb 06, 2020 | 81.14 | 82.08 | 81.01 | 81.77 | 3,010,783 | +0.97(+1.20%) |
Feb 05, 2020 | 80.97 | 81.71 | 80.76 | 80.80 | 2,792,011 | +0.28(+0.34%) |
Feb 04, 2020 | 79.18 | 80.90 | 78.27 | 80.53 | 4,651,678 | +2.03(+2.58%) |