Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.30 | 102.46 | 99.17 | 101.20 | 3,174,662 | +0.63(+0.63%) |
Apr 29, 2020 | 104.14 | 104.39 | 100.49 | 100.57 | 1,293,175 | -3.92(-3.75%) |
Apr 28, 2020 | 106.76 | 107.66 | 104.28 | 104.49 | 1,473,864 | -1.95(-1.83%) |
Apr 27, 2020 | 104.50 | 106.81 | 103.42 | 106.43 | 776,430 | +2.69(+2.59%) |
Apr 24, 2020 | 103.15 | 104.01 | 101.48 | 103.75 | 1,264,794 | +0.87(+0.85%) |
Apr 23, 2020 | 104.23 | 104.89 | 102.81 | 102.87 | 747,341 | -1.54(-1.48%) |
Apr 22, 2020 | 103.92 | 105.37 | 103.47 | 104.42 | 741,167 | +1.06(+1.02%) |
Apr 21, 2020 | 109.29 | 110.63 | 103.02 | 103.36 | 1,179,167 | -3.75(-3.50%) |
Apr 20, 2020 | 106.92 | 108.84 | 106.18 | 107.11 | 917,514 | +0.03(+0.03%) |
Apr 17, 2020 | 107.75 | 107.89 | 105.68 | 107.08 | 1,296,814 | +0.39(+0.36%) |
Apr 16, 2020 | 103.04 | 107.58 | 102.64 | 106.69 | 1,293,357 | +5.06(+4.97%) |
Apr 15, 2020 | 99.51 | 101.80 | 98.66 | 101.63 | 1,033,154 | +2.08(+2.09%) |
Apr 14, 2020 | 99.09 | 100.50 | 97.88 | 99.55 | 1,493,916 | +2.45(+2.52%) |
Apr 13, 2020 | 99.17 | 99.29 | 96.18 | 97.11 | 1,419,888 | -2.19(-2.21%) |
Apr 09, 2020 | 99.81 | 101.85 | 99.03 | 99.30 | 1,344,844 | -1.22(-1.21%) |
Apr 08, 2020 | 100.11 | 101.54 | 97.05 | 100.51 | 1,085,909 | +0.22(+0.22%) |
Apr 07, 2020 | 101.47 | 102.89 | 99.41 | 100.29 | 1,542,523 | -1.15(-1.14%) |
Apr 06, 2020 | 100.40 | 102.32 | 97.92 | 101.45 | 1,369,265 | +2.52(+2.55%) |
Apr 03, 2020 | 95.66 | 100.54 | 95.61 | 98.93 | 1,574,548 | +1.82(+1.88%) |
Apr 02, 2020 | 95.24 | 98.10 | 94.51 | 97.11 | 1,383,026 | +0.58(+0.60%) |
Apr 01, 2020 | 95.72 | 100.20 | 95.16 | 96.52 | 1,807,688 | -1.23(-1.26%) |
Mar 31, 2020 | 97.39 | 99.27 | 94.73 | 97.76 | 1,591,219 | +0.33(+0.33%) |
Mar 30, 2020 | 91.86 | 97.83 | 91.86 | 97.43 | 1,517,555 | +6.69(+7.38%) |
Mar 27, 2020 | 89.31 | 93.17 | 88.21 | 90.74 | 1,218,807 | -0.39(-0.43%) |
Mar 26, 2020 | 92.50 | 93.74 | 89.22 | 91.13 | 1,671,500 | -1.51(-1.64%) |
Mar 25, 2020 | 92.84 | 93.87 | 88.68 | 92.64 | 1,986,639 | -0.48(-0.51%) |
Mar 24, 2020 | 85.29 | 93.65 | 85.29 | 93.12 | 2,181,992 | +8.75(+10.38%) |
Mar 23, 2020 | 91.29 | 91.29 | 82.27 | 84.36 | 2,642,743 | -7.38(-8.04%) |
Mar 20, 2020 | 94.37 | 98.58 | 89.73 | 91.74 | 2,429,894 | -4.27(-4.45%) |
Mar 19, 2020 | 104.80 | 105.05 | 95.65 | 96.01 | 1,682,802 | -8.67(-8.28%) |
Mar 18, 2020 | 101.23 | 106.06 | 99.84 | 104.68 | 1,948,419 | +1.54(+1.50%) |
Mar 17, 2020 | 96.65 | 106.91 | 96.62 | 103.14 | 2,837,965 | +8.16(+8.60%) |
Mar 16, 2020 | 84.71 | 97.27 | 80.92 | 94.97 | 2,186,136 | +4.22(+4.65%) |
Mar 13, 2020 | 89.98 | 91.98 | 86.55 | 90.76 | 2,220,855 | +3.33(+3.81%) |
Mar 12, 2020 | 88.37 | 91.64 | 87.22 | 87.43 | 2,023,273 | -5.57(-5.99%) |
Mar 11, 2020 | 95.63 | 96.33 | 91.80 | 92.99 | 1,422,829 | -4.84(-4.95%) |
Mar 10, 2020 | 96.99 | 97.96 | 93.25 | 97.84 | 1,130,879 | +2.44(+2.56%) |
Mar 09, 2020 | 91.95 | 96.43 | 91.59 | 95.40 | 1,185,542 | -1.47(-1.52%) |
Mar 06, 2020 | 95.42 | 97.31 | 94.11 | 96.87 | 906,441 | -0.67(-0.69%) |
Mar 05, 2020 | 96.87 | 98.17 | 96.59 | 97.54 | 1,092,222 | -0.84(-0.85%) |
Mar 04, 2020 | 95.13 | 98.46 | 94.33 | 98.37 | 1,475,971 | +4.80(+5.13%) |
Mar 03, 2020 | 93.90 | 96.08 | 92.92 | 93.57 | 1,051,603 | -0.43(-0.46%) |
Mar 02, 2020 | 91.15 | 94.03 | 90.73 | 94.01 | 1,188,150 | +3.30(+3.64%) |
Feb 28, 2020 | 91.65 | 92.01 | 88.19 | 90.70 | 1,791,308 | -2.75(-2.94%) |
Feb 27, 2020 | 96.00 | 98.51 | 93.35 | 93.45 | 1,380,912 | -2.70(-2.81%) |
Feb 26, 2020 | 95.12 | 99.40 | 93.94 | 96.15 | 2,186,900 | +1.26(+1.33%) |
Feb 25, 2020 | 96.67 | 96.71 | 93.65 | 94.90 | 1,468,070 | -1.82(-1.88%) |
Feb 24, 2020 | 96.81 | 97.26 | 95.64 | 96.72 | 1,211,650 | -0.92(-0.95%) |
Feb 21, 2020 | 97.22 | 97.99 | 96.98 | 97.64 | 535,144 | +0.27(+0.28%) |
Feb 20, 2020 | 96.93 | 97.48 | 96.20 | 97.37 | 579,001 | -0.09(-0.09%) |
Feb 19, 2020 | 96.52 | 98.80 | 96.09 | 97.46 | 1,438,953 | +1.16(+1.21%) |
Feb 18, 2020 | 96.56 | 97.14 | 95.73 | 96.30 | 848,934 | -0.58(-0.60%) |
Feb 14, 2020 | 95.06 | 97.27 | 94.77 | 96.88 | 901,104 | +2.01(+2.12%) |
Feb 13, 2020 | 95.71 | 95.71 | 94.59 | 94.87 | 974,847 | -0.77(-0.80%) |
Feb 12, 2020 | 96.48 | 97.20 | 95.57 | 95.63 | 684,934 | -0.69(-0.72%) |
Feb 11, 2020 | 96.10 | 96.81 | 95.55 | 96.33 | 904,304 | +0.32(+0.34%) |
Feb 10, 2020 | 94.80 | 96.07 | 94.32 | 96.00 | 791,464 | +1.45(+1.53%) |
Feb 07, 2020 | 94.04 | 94.84 | 93.66 | 94.55 | 588,358 | +0.40(+0.43%) |
Feb 06, 2020 | 93.54 | 94.75 | 93.53 | 94.15 | 553,780 | +0.32(+0.34%) |
Feb 05, 2020 | 91.41 | 93.95 | 91.35 | 93.83 | 1,030,374 | +2.45(+2.69%) |
Feb 04, 2020 | 91.50 | 92.30 | 91.28 | 91.37 | 752,692 | +0.37(+0.40%) |