Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.64 | 94.10 | 90.78 | 91.39 | 1,475,164 | -2.59(-2.76%) |
Apr 29, 2020 | 97.93 | 97.93 | 93.44 | 93.99 | 820,407 | -2.05(-2.14%) |
Apr 28, 2020 | 95.69 | 96.73 | 94.13 | 96.04 | 1,023,561 | +1.43(+1.52%) |
Apr 27, 2020 | 94.16 | 95.10 | 92.98 | 94.60 | 815,022 | +1.02(+1.09%) |
Apr 24, 2020 | 92.00 | 93.86 | 90.67 | 93.58 | 983,719 | +2.76(+3.04%) |
Apr 23, 2020 | 92.48 | 92.56 | 90.01 | 90.82 | 976,467 | -0.89(-0.97%) |
Apr 22, 2020 | 92.10 | 92.54 | 90.88 | 91.71 | 573,765 | +1.37(+1.52%) |
Apr 21, 2020 | 90.14 | 92.57 | 89.89 | 90.34 | 641,487 | -1.56(-1.70%) |
Apr 20, 2020 | 97.60 | 98.06 | 91.53 | 91.90 | 853,241 | -7.32(-7.38%) |
Apr 17, 2020 | 95.59 | 99.79 | 94.76 | 99.22 | 1,183,877 | +5.03(+5.34%) |
Apr 16, 2020 | 95.58 | 96.17 | 92.90 | 94.19 | 693,994 | -1.13(-1.18%) |
Apr 15, 2020 | 95.20 | 96.46 | 94.47 | 95.32 | 914,274 | -1.58(-1.63%) |
Apr 14, 2020 | 94.72 | 97.38 | 93.55 | 96.90 | 882,662 | +4.34(+4.69%) |
Apr 13, 2020 | 93.24 | 93.93 | 91.24 | 92.56 | 713,676 | -1.73(-1.83%) |
Apr 09, 2020 | 93.18 | 97.17 | 92.69 | 94.29 | 1,410,031 | +2.29(+2.48%) |
Apr 08, 2020 | 89.00 | 92.69 | 87.63 | 92.00 | 917,161 | +3.79(+4.30%) |
Apr 07, 2020 | 94.97 | 94.97 | 87.91 | 88.21 | 1,210,537 | -4.67(-5.03%) |
Apr 06, 2020 | 87.68 | 94.07 | 87.48 | 92.88 | 886,853 | +8.49(+10.06%) |
Apr 03, 2020 | 85.97 | 87.08 | 83.36 | 84.39 | 763,367 | -2.88(-3.30%) |
Apr 02, 2020 | 83.82 | 88.36 | 83.82 | 87.27 | 630,816 | +2.45(+2.88%) |
Apr 01, 2020 | 85.69 | 89.65 | 82.75 | 84.83 | 1,115,184 | -4.11(-4.63%) |
Mar 31, 2020 | 91.10 | 91.65 | 88.34 | 88.94 | 1,053,876 | -3.22(-3.49%) |
Mar 30, 2020 | 88.30 | 92.66 | 87.71 | 92.16 | 1,180,451 | +4.85(+5.55%) |
Mar 27, 2020 | 83.16 | 90.01 | 81.75 | 87.31 | 981,265 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.01 | 80.84 | 86.29 | 903,875 | +5.35(+6.61%) |
Mar 25, 2020 | 78.81 | 84.06 | 71.24 | 80.94 | 1,320,495 | +1.53(+1.93%) |
Mar 24, 2020 | 74.57 | 80.04 | 72.79 | 79.40 | 1,508,052 | +7.25(+10.05%) |
Mar 23, 2020 | 76.65 | 76.70 | 69.84 | 72.15 | 1,664,275 | -5.11(-6.61%) |
Mar 20, 2020 | 88.60 | 88.74 | 76.69 | 77.26 | 2,101,993 | -11.03(-12.50%) |
Mar 19, 2020 | 95.35 | 95.35 | 82.62 | 88.29 | 1,643,295 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.54 | 85.38 | 94.86 | 1,756,619 | -2.02(-2.08%) |
Mar 17, 2020 | 86.22 | 97.10 | 85.86 | 96.88 | 2,106,166 | +12.92(+15.38%) |
Mar 16, 2020 | 83.24 | 87.82 | 81.71 | 83.96 | 1,725,079 | -6.27(-6.94%) |
Mar 13, 2020 | 88.56 | 90.23 | 83.85 | 90.23 | 1,632,169 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.12 | 84.86 | 1,859,290 | -7.32(-7.94%) |
Mar 11, 2020 | 92.50 | 93.15 | 90.10 | 92.18 | 1,464,323 | -2.31(-2.45%) |
Mar 10, 2020 | 95.78 | 96.18 | 90.67 | 94.50 | 1,582,678 | +0.27(+0.29%) |
Mar 09, 2020 | 96.00 | 96.32 | 92.61 | 94.23 | 1,695,666 | -5.49(-5.50%) |
Mar 06, 2020 | 96.44 | 100.09 | 95.46 | 99.71 | 1,737,938 | +0.11(+0.11%) |
Mar 05, 2020 | 99.51 | 100.30 | 98.76 | 99.60 | 1,343,949 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.19 | 1,234,315 | +5.70(+5.97%) |
Mar 03, 2020 | 96.46 | 98.03 | 94.73 | 95.49 | 1,279,338 | -1.21(-1.25%) |
Mar 02, 2020 | 92.95 | 97.08 | 92.60 | 96.70 | 2,094,729 | +4.16(+4.49%) |
Feb 28, 2020 | 93.96 | 94.70 | 91.18 | 92.54 | 2,621,355 | -3.54(-3.68%) |
Feb 27, 2020 | 100.18 | 101.39 | 96.08 | 96.08 | 1,297,576 | -4.38(-4.36%) |
Feb 26, 2020 | 102.16 | 103.28 | 100.43 | 100.47 | 1,141,609 | -1.48(-1.45%) |
Feb 25, 2020 | 104.53 | 104.96 | 101.90 | 101.94 | 926,216 | -2.22(-2.13%) |
Feb 24, 2020 | 105.70 | 106.01 | 104.05 | 104.17 | 1,079,014 | -2.22(-2.09%) |
Feb 21, 2020 | 106.50 | 107.23 | 106.24 | 106.39 | 1,078,889 | +0.04(+0.04%) |
Feb 20, 2020 | 106.80 | 106.84 | 106.00 | 106.35 | 1,002,869 | -0.33(-0.31%) |
Feb 19, 2020 | 107.46 | 107.46 | 106.68 | 106.68 | 777,778 | -0.86(-0.80%) |
Feb 18, 2020 | 107.62 | 108.00 | 107.27 | 107.55 | 1,053,060 | +0.11(+0.10%) |
Feb 14, 2020 | 105.99 | 107.51 | 104.54 | 107.44 | 1,447,022 | +0.85(+0.80%) |
Feb 13, 2020 | 105.19 | 106.64 | 105.09 | 106.59 | 693,861 | +1.39(+1.32%) |
Feb 12, 2020 | 106.04 | 106.34 | 104.96 | 105.20 | 1,073,182 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.75 | 105.68 | 106.47 | 562,862 | +0.94(+0.89%) |
Feb 10, 2020 | 105.18 | 105.56 | 104.98 | 105.53 | 735,854 | +0.64(+0.61%) |
Feb 07, 2020 | 105.08 | 105.38 | 104.49 | 104.89 | 916,174 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.48 | 104.95 | 1,527,997 | -0.55(-0.52%) |
Feb 05, 2020 | 103.93 | 106.11 | 102.58 | 105.50 | 1,309,039 | +0.94(+0.90%) |
Feb 04, 2020 | 105.70 | 106.32 | 104.56 | 104.56 | 1,091,951 | -1.29(-1.22%) |