Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 96.09 | 96.09 | 93.01 | 93.25 | 1,126,701 | -3.92(-4.03%) |
Apr 29, 2020 | 98.28 | 98.74 | 97.05 | 97.17 | 1,130,565 | +0.60(+0.63%) |
Apr 28, 2020 | 97.98 | 98.55 | 96.32 | 96.56 | 926,994 | -0.45(-0.47%) |
Apr 27, 2020 | 97.01 | 98.04 | 94.91 | 97.02 | 880,735 | +0.80(+0.83%) |
Apr 24, 2020 | 93.92 | 96.58 | 92.51 | 96.22 | 1,680,314 | +2.92(+3.13%) |
Apr 23, 2020 | 92.63 | 94.81 | 92.06 | 93.30 | 1,548,014 | +1.18(+1.28%) |
Apr 22, 2020 | 91.11 | 93.08 | 89.94 | 92.12 | 970,382 | +2.88(+3.23%) |
Apr 21, 2020 | 90.77 | 91.42 | 88.52 | 89.24 | 810,595 | -3.81(-4.10%) |
Apr 20, 2020 | 93.14 | 95.40 | 92.04 | 93.05 | 1,060,391 | -0.64(-0.68%) |
Apr 17, 2020 | 89.51 | 93.77 | 88.96 | 93.70 | 1,629,877 | +6.07(+6.93%) |
Apr 16, 2020 | 87.63 | 88.00 | 84.59 | 87.63 | 1,508,815 | +0.13(+0.15%) |
Apr 15, 2020 | 87.78 | 88.59 | 85.84 | 87.50 | 1,132,245 | -2.70(-2.99%) |
Apr 14, 2020 | 88.52 | 90.38 | 87.40 | 90.19 | 1,692,321 | +3.29(+3.79%) |
Apr 13, 2020 | 89.34 | 89.39 | 85.85 | 86.90 | 1,198,760 | -3.19(-3.54%) |
Apr 09, 2020 | 90.81 | 92.70 | 89.42 | 90.09 | 1,148,394 | +0.02(+0.02%) |
Apr 08, 2020 | 87.87 | 90.79 | 87.44 | 90.07 | 1,037,645 | +2.68(+3.07%) |
Apr 07, 2020 | 93.61 | 94.25 | 87.36 | 87.39 | 1,234,012 | -2.16(-2.41%) |
Apr 06, 2020 | 87.14 | 90.48 | 85.82 | 89.55 | 1,216,743 | +6.56(+7.90%) |
Apr 03, 2020 | 83.05 | 83.81 | 81.24 | 82.99 | 1,989,717 | -0.65(-0.78%) |
Apr 02, 2020 | 81.64 | 84.08 | 80.80 | 83.64 | 2,581,558 | +1.40(+1.70%) |
Apr 01, 2020 | 83.14 | 84.55 | 81.18 | 82.25 | 1,117,154 | -4.25(-4.91%) |
Mar 31, 2020 | 87.88 | 91.02 | 86.07 | 86.49 | 1,908,816 | -1.68(-1.91%) |
Mar 30, 2020 | 88.26 | 89.50 | 85.54 | 88.17 | 1,426,345 | -0.01(-0.01%) |
Mar 27, 2020 | 84.23 | 90.47 | 84.10 | 88.18 | 1,451,122 | +0.83(+0.95%) |
Mar 26, 2020 | 82.45 | 87.71 | 82.13 | 87.35 | 1,265,457 | +6.08(+7.48%) |
Mar 25, 2020 | 74.92 | 83.81 | 73.44 | 81.28 | 1,601,570 | +7.23(+9.76%) |
Mar 24, 2020 | 71.12 | 74.52 | 69.71 | 74.05 | 1,173,042 | +7.20(+10.77%) |
Mar 23, 2020 | 67.41 | 70.58 | 64.18 | 66.85 | 1,582,362 | -1.59(-2.32%) |
Mar 20, 2020 | 72.84 | 73.27 | 67.13 | 68.43 | 1,785,214 | -3.21(-4.48%) |
Mar 19, 2020 | 72.09 | 74.37 | 69.68 | 71.64 | 1,424,761 | -1.75(-2.38%) |
Mar 18, 2020 | 70.98 | 75.70 | 64.65 | 73.39 | 2,030,418 | -3.42(-4.45%) |
Mar 17, 2020 | 75.09 | 79.55 | 72.97 | 76.80 | 2,708,448 | +3.19(+4.33%) |
Mar 16, 2020 | 74.37 | 81.79 | 72.02 | 73.61 | 2,184,537 | -11.62(-13.63%) |
Mar 13, 2020 | 85.07 | 85.67 | 75.50 | 85.23 | 1,977,425 | +4.58(+5.68%) |
Mar 12, 2020 | 85.42 | 89.24 | 80.29 | 80.65 | 1,875,058 | -11.44(-12.42%) |
Mar 11, 2020 | 93.74 | 94.30 | 89.62 | 92.09 | 1,524,295 | -4.53(-4.69%) |
Mar 10, 2020 | 94.39 | 96.67 | 89.22 | 96.62 | 1,563,554 | +4.94(+5.39%) |
Mar 09, 2020 | 92.67 | 96.42 | 90.68 | 91.68 | 1,925,823 | -7.66(-7.71%) |
Mar 06, 2020 | 97.52 | 99.99 | 95.60 | 99.34 | 1,330,514 | -1.78(-1.76%) |
Mar 05, 2020 | 103.39 | 104.34 | 100.30 | 101.12 | 941,989 | -4.47(-4.24%) |
Mar 04, 2020 | 104.48 | 106.03 | 101.92 | 105.59 | 1,086,560 | +2.82(+2.74%) |
Mar 03, 2020 | 105.87 | 106.89 | 102.44 | 102.77 | 1,852,857 | -0.69(-0.66%) |
Mar 02, 2020 | 98.02 | 103.47 | 96.76 | 103.46 | 1,529,132 | +6.97(+7.22%) |
Feb 28, 2020 | 96.86 | 97.10 | 94.13 | 96.49 | 1,792,316 | -2.31(-2.34%) |
Feb 27, 2020 | 102.16 | 102.43 | 98.73 | 98.80 | 1,872,651 | -5.37(-5.15%) |
Feb 26, 2020 | 103.40 | 105.12 | 102.75 | 104.17 | 1,311,780 | +1.57(+1.53%) |
Feb 25, 2020 | 107.10 | 107.60 | 102.46 | 102.60 | 1,373,464 | -4.40(-4.11%) |
Feb 24, 2020 | 107.27 | 108.44 | 105.84 | 107.00 | 1,307,909 | -3.19(-2.89%) |
Feb 21, 2020 | 111.66 | 111.81 | 108.58 | 110.19 | 1,208,494 | -1.93(-1.72%) |
Feb 20, 2020 | 113.25 | 114.92 | 111.12 | 112.11 | 1,146,329 | -1.00(-0.88%) |
Feb 19, 2020 | 116.56 | 116.89 | 112.53 | 113.11 | 1,694,873 | -2.72(-2.34%) |
Feb 18, 2020 | 109.89 | 118.29 | 109.88 | 115.83 | 2,345,455 | +9.78(+9.23%) |
Feb 14, 2020 | 106.83 | 106.93 | 105.60 | 106.04 | 1,224,771 | -0.27(-0.26%) |
Feb 13, 2020 | 103.85 | 106.37 | 103.85 | 106.31 | 935,247 | +1.97(+1.89%) |
Feb 12, 2020 | 105.39 | 105.58 | 103.49 | 104.34 | 1,143,783 | -1.07(-1.02%) |
Feb 11, 2020 | 104.37 | 105.67 | 104.30 | 105.41 | 760,651 | +1.45(+1.39%) |
Feb 10, 2020 | 103.42 | 104.38 | 103.26 | 103.97 | 856,622 | +0.46(+0.44%) |
Feb 07, 2020 | 102.90 | 104.30 | 102.56 | 103.50 | 1,048,071 | +0.14(+0.14%) |
Feb 06, 2020 | 106.41 | 106.41 | 103.14 | 103.36 | 1,242,740 | +3.13(+3.12%) |
Feb 05, 2020 | 99.21 | 100.35 | 98.63 | 100.23 | 874,557 | +1.24(+1.25%) |
Feb 04, 2020 | 97.00 | 99.87 | 97.00 | 98.99 | 973,154 | +2.68(+2.78%) |