Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.33 | 87.33 | 83.94 | 84.21 | 2,444,362 | -4.68(-5.27%) |
Apr 29, 2020 | 86.50 | 90.28 | 86.10 | 88.90 | 2,820,295 | +4.07(+4.80%) |
Apr 28, 2020 | 90.40 | 91.87 | 84.32 | 84.83 | 3,480,429 | -4.18(-4.70%) |
Apr 27, 2020 | 86.55 | 89.60 | 86.37 | 89.01 | 1,903,328 | +3.02(+3.52%) |
Apr 24, 2020 | 84.66 | 86.38 | 82.91 | 85.99 | 1,922,315 | +2.06(+2.45%) |
Apr 23, 2020 | 84.24 | 85.91 | 83.87 | 83.93 | 1,121,945 | +0.42(+0.50%) |
Apr 22, 2020 | 83.22 | 84.19 | 82.57 | 83.51 | 1,389,572 | +1.91(+2.34%) |
Apr 21, 2020 | 82.30 | 83.29 | 81.36 | 81.60 | 1,630,231 | -2.86(-3.39%) |
Apr 20, 2020 | 84.96 | 86.50 | 83.60 | 84.46 | 1,127,963 | -2.05(-2.37%) |
Apr 17, 2020 | 84.82 | 87.17 | 84.55 | 86.51 | 1,451,093 | +4.09(+4.96%) |
Apr 16, 2020 | 82.42 | 82.96 | 80.01 | 82.42 | 1,869,219 | +0.39(+0.47%) |
Apr 15, 2020 | 83.82 | 84.86 | 81.40 | 82.04 | 1,393,139 | -4.00(-4.64%) |
Apr 14, 2020 | 88.91 | 88.91 | 85.51 | 86.03 | 2,114,973 | -0.83(-0.95%) |
Apr 13, 2020 | 88.93 | 89.93 | 86.24 | 86.86 | 1,679,764 | -3.24(-3.59%) |
Apr 09, 2020 | 87.82 | 91.61 | 87.34 | 90.09 | 2,356,220 | +3.54(+4.09%) |
Apr 08, 2020 | 85.29 | 87.25 | 84.44 | 86.55 | 1,857,745 | +2.10(+2.48%) |
Apr 07, 2020 | 82.60 | 86.48 | 82.60 | 84.46 | 2,281,651 | +4.14(+5.15%) |
Apr 06, 2020 | 78.24 | 81.29 | 77.88 | 80.32 | 3,074,027 | +5.75(+7.71%) |
Apr 03, 2020 | 74.53 | 75.73 | 74.33 | 74.57 | 2,612,054 | -0.28(-0.37%) |
Apr 02, 2020 | 73.79 | 76.32 | 72.33 | 74.85 | 4,267,099 | +0.78(+1.05%) |
Apr 01, 2020 | 74.69 | 76.31 | 73.89 | 74.07 | 2,191,431 | -3.44(-4.44%) |
Mar 31, 2020 | 78.94 | 80.97 | 77.07 | 77.51 | 2,046,097 | -2.15(-2.70%) |
Mar 30, 2020 | 79.60 | 80.85 | 77.58 | 79.66 | 1,703,043 | +0.85(+1.08%) |
Mar 27, 2020 | 79.91 | 80.92 | 78.30 | 78.81 | 1,800,654 | -4.41(-5.30%) |
Mar 26, 2020 | 79.96 | 83.81 | 78.81 | 83.22 | 2,139,948 | +3.75(+4.73%) |
Mar 25, 2020 | 72.11 | 83.06 | 72.11 | 79.47 | 4,079,832 | +3.39(+4.46%) |
Mar 24, 2020 | 70.30 | 76.25 | 70.11 | 76.07 | 2,750,917 | +8.85(+13.17%) |
Mar 23, 2020 | 72.67 | 74.76 | 66.32 | 67.22 | 3,282,002 | -6.69(-9.06%) |
Mar 20, 2020 | 71.49 | 74.60 | 66.52 | 73.91 | 4,861,281 | +2.93(+4.13%) |
Mar 19, 2020 | 66.95 | 73.08 | 64.69 | 70.98 | 2,849,703 | +3.37(+4.99%) |
Mar 18, 2020 | 72.83 | 74.17 | 65.18 | 67.61 | 3,356,483 | -8.99(-11.74%) |
Mar 17, 2020 | 78.19 | 78.19 | 73.81 | 76.60 | 3,674,929 | +0.19(+0.24%) |
Mar 16, 2020 | 76.89 | 82.11 | 75.29 | 76.42 | 2,957,306 | -10.91(-12.50%) |
Mar 13, 2020 | 87.44 | 88.39 | 83.55 | 87.33 | 2,929,366 | +3.98(+4.77%) |
Mar 12, 2020 | 82.34 | 85.59 | 80.14 | 83.35 | 3,215,605 | -6.55(-7.29%) |
Mar 11, 2020 | 91.96 | 91.96 | 88.28 | 89.91 | 2,355,490 | -4.65(-4.91%) |
Mar 10, 2020 | 92.97 | 94.57 | 90.43 | 94.55 | 3,766,015 | +4.24(+4.69%) |
Mar 09, 2020 | 88.81 | 95.53 | 88.52 | 90.31 | 4,371,918 | -3.75(-3.98%) |
Mar 06, 2020 | 92.40 | 95.33 | 92.32 | 94.06 | 2,675,258 | -1.11(-1.17%) |
Mar 05, 2020 | 97.51 | 97.65 | 93.67 | 95.17 | 3,090,616 | -4.92(-4.92%) |
Mar 04, 2020 | 98.17 | 100.10 | 97.31 | 100.10 | 3,172,497 | +3.31(+3.42%) |
Mar 03, 2020 | 97.42 | 99.16 | 95.27 | 96.79 | 2,849,671 | -0.85(-0.87%) |
Mar 02, 2020 | 97.28 | 98.57 | 96.49 | 97.64 | 4,043,309 | +0.80(+0.82%) |
Feb 28, 2020 | 93.25 | 96.88 | 92.93 | 96.84 | 4,811,560 | +0.80(+0.83%) |
Feb 27, 2020 | 99.78 | 101.18 | 96.02 | 96.04 | 2,466,894 | -5.10(-5.04%) |
Feb 26, 2020 | 102.44 | 103.50 | 101.04 | 101.14 | 2,229,333 | -0.50(-0.49%) |
Feb 25, 2020 | 107.26 | 107.31 | 101.54 | 101.64 | 2,703,425 | -5.23(-4.89%) |
Feb 24, 2020 | 108.21 | 108.53 | 106.15 | 106.87 | 2,017,408 | -3.38(-3.06%) |
Feb 21, 2020 | 110.31 | 110.60 | 109.75 | 110.25 | 1,187,170 | -0.42(-0.38%) |
Feb 20, 2020 | 109.98 | 111.10 | 109.69 | 110.67 | 1,869,794 | +0.32(+0.29%) |
Feb 19, 2020 | 110.40 | 110.78 | 109.99 | 110.34 | 1,230,407 | +0.18(+0.16%) |
Feb 18, 2020 | 110.55 | 111.19 | 109.78 | 110.17 | 1,171,183 | -0.76(-0.68%) |
Feb 14, 2020 | 111.16 | 111.66 | 110.33 | 110.92 | 1,708,068 | -0.29(-0.26%) |
Feb 13, 2020 | 112.54 | 112.54 | 111.08 | 111.21 | 1,368,033 | -1.75(-1.55%) |
Feb 12, 2020 | 113.23 | 113.30 | 112.17 | 112.96 | 971,972 | +0.38(+0.34%) |
Feb 11, 2020 | 112.13 | 113.50 | 111.89 | 112.58 | 1,557,303 | +0.98(+0.88%) |
Feb 10, 2020 | 112.68 | 112.68 | 111.12 | 111.61 | 2,105,750 | -1.59(-1.40%) |
Feb 07, 2020 | 114.20 | 114.35 | 112.88 | 113.19 | 1,424,166 | -1.62(-1.41%) |
Feb 06, 2020 | 115.68 | 115.81 | 114.12 | 114.81 | 1,499,244 | -0.46(-0.40%) |
Feb 05, 2020 | 114.10 | 115.49 | 113.19 | 115.27 | 2,868,583 | +2.15(+1.90%) |
Feb 04, 2020 | 113.41 | 114.46 | 112.19 | 113.12 | 2,424,819 | +1.10(+0.98%) |