Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.85 | 97.85 | 92.16 | 92.52 | 405,456 | -5.70(-5.80%) |
Apr 29, 2020 | 96.00 | 102.71 | 92.93 | 98.22 | 605,777 | +12.75(+14.92%) |
Apr 28, 2020 | 87.84 | 90.92 | 85.07 | 85.47 | 510,187 | -0.26(-0.30%) |
Apr 27, 2020 | 82.13 | 87.22 | 82.13 | 85.73 | 260,681 | +4.30(+5.28%) |
Apr 24, 2020 | 78.27 | 81.72 | 77.67 | 81.43 | 256,100 | +3.93(+5.07%) |
Apr 23, 2020 | 74.35 | 78.89 | 73.48 | 77.50 | 417,912 | +4.23(+5.77%) |
Apr 22, 2020 | 72.12 | 74.15 | 71.67 | 73.27 | 261,037 | +2.73(+3.87%) |
Apr 21, 2020 | 71.17 | 71.21 | 69.03 | 70.54 | 218,416 | -2.74(-3.74%) |
Apr 20, 2020 | 75.76 | 76.57 | 71.88 | 73.28 | 147,293 | -4.72(-6.05%) |
Apr 17, 2020 | 78.31 | 79.19 | 77.46 | 78.00 | 223,100 | +2.39(+3.16%) |
Apr 16, 2020 | 73.97 | 77.63 | 71.90 | 75.61 | 415,575 | +1.82(+2.47%) |
Apr 15, 2020 | 75.83 | 77.24 | 72.77 | 73.79 | 209,505 | -4.22(-5.41%) |
Apr 14, 2020 | 77.84 | 79.54 | 75.82 | 78.01 | 282,041 | +1.44(+1.88%) |
Apr 13, 2020 | 82.30 | 82.30 | 76.05 | 76.57 | 186,649 | -6.77(-8.12%) |
Apr 09, 2020 | 81.53 | 83.86 | 79.78 | 83.34 | 279,200 | +3.28(+4.10%) |
Apr 08, 2020 | 76.57 | 81.15 | 75.15 | 80.06 | 267,278 | +4.82(+6.41%) |
Apr 07, 2020 | 74.07 | 77.23 | 73.83 | 75.24 | 264,173 | +2.06(+2.81%) |
Apr 06, 2020 | 67.17 | 73.21 | 67.00 | 73.18 | 299,578 | +8.59(+13.30%) |
Apr 03, 2020 | 64.18 | 65.72 | 63.30 | 64.59 | 234,000 | +0.41(+0.64%) |
Apr 02, 2020 | 65.44 | 66.67 | 62.03 | 64.18 | 282,387 | -2.04(-3.08%) |
Apr 01, 2020 | 70.70 | 72.36 | 65.24 | 66.22 | 443,626 | -7.32(-9.95%) |
Mar 31, 2020 | 74.42 | 75.19 | 71.87 | 73.54 | 532,690 | -0.77(-1.04%) |
Mar 30, 2020 | 74.04 | 76.70 | 71.95 | 74.31 | 338,164 | +1.13(+1.54%) |
Mar 27, 2020 | 73.44 | 76.68 | 71.14 | 73.18 | 421,000 | -3.67(-4.78%) |
Mar 26, 2020 | 74.43 | 78.52 | 70.76 | 76.85 | 662,281 | +3.58(+4.89%) |
Mar 25, 2020 | 70.10 | 77.76 | 68.91 | 73.27 | 788,334 | +3.02(+4.30%) |
Mar 24, 2020 | 69.35 | 72.57 | 67.03 | 70.25 | 433,441 | +4.75(+7.25%) |
Mar 23, 2020 | 69.60 | 69.60 | 62.97 | 65.50 | 407,411 | -4.25(-6.09%) |
Mar 20, 2020 | 72.18 | 78.65 | 69.39 | 69.75 | 388,000 | -2.74(-3.78%) |
Mar 19, 2020 | 78.81 | 82.28 | 70.06 | 72.49 | 330,984 | -5.36(-6.89%) |
Mar 18, 2020 | 73.31 | 81.11 | 70.08 | 77.85 | 613,781 | +0.88(+1.14%) |
Mar 17, 2020 | 68.89 | 78.37 | 64.68 | 76.97 | 580,753 | +9.12(+13.44%) |
Mar 16, 2020 | 62.01 | 71.12 | 61.46 | 67.85 | 394,431 | -6.73(-9.02%) |
Mar 13, 2020 | 70.30 | 74.60 | 65.53 | 74.58 | 367,300 | +7.79(+11.66%) |
Mar 12, 2020 | 68.03 | 77.44 | 65.19 | 66.79 | 497,129 | -5.96(-8.19%) |
Mar 11, 2020 | 73.15 | 75.12 | 71.04 | 72.75 | 370,767 | -2.96(-3.91%) |
Mar 10, 2020 | 72.39 | 75.86 | 70.04 | 75.71 | 345,154 | +6.09(+8.75%) |
Mar 09, 2020 | 73.82 | 74.16 | 67.57 | 69.62 | 691,063 | -9.64(-12.16%) |
Mar 06, 2020 | 79.29 | 83.11 | 78.70 | 79.26 | 319,200 | -3.30(-4.00%) |
Mar 05, 2020 | 84.00 | 84.81 | 82.13 | 82.56 | 333,280 | -3.72(-4.31%) |
Mar 04, 2020 | 85.10 | 86.34 | 81.56 | 86.28 | 687,365 | -1.49(-1.70%) |
Mar 03, 2020 | 87.54 | 91.26 | 84.94 | 87.77 | 404,523 | +0.01(+0.01%) |
Mar 02, 2020 | 87.82 | 88.28 | 83.17 | 87.76 | 400,666 | +0.45(+0.52%) |
Feb 28, 2020 | 90.77 | 90.85 | 85.87 | 87.31 | 606,800 | -4.95(-5.37%) |
Feb 27, 2020 | 91.02 | 95.40 | 90.29 | 92.26 | 427,256 | -2.38(-2.51%) |
Feb 26, 2020 | 93.82 | 95.71 | 93.22 | 94.64 | 307,312 | +1.62(+1.74%) |
Feb 25, 2020 | 99.53 | 99.53 | 92.44 | 93.02 | 203,838 | -6.48(-6.51%) |
Feb 24, 2020 | 99.42 | 101.26 | 97.72 | 99.50 | 316,009 | -4.33(-4.17%) |
Feb 21, 2020 | 99.72 | 104.33 | 99.72 | 103.83 | 295,500 | +2.88(+2.85%) |
Feb 20, 2020 | 97.22 | 101.30 | 96.64 | 100.95 | 348,239 | +3.98(+4.10%) |
Feb 19, 2020 | 96.05 | 97.18 | 94.99 | 96.97 | 235,583 | +1.53(+1.60%) |
Feb 18, 2020 | 93.69 | 95.69 | 93.58 | 95.44 | 103,587 | +1.47(+1.56%) |
Feb 14, 2020 | 95.32 | 95.49 | 93.23 | 93.97 | 176,100 | -1.41(-1.48%) |
Feb 13, 2020 | 96.08 | 97.35 | 93.92 | 95.38 | 202,857 | -1.50(-1.55%) |
Feb 12, 2020 | 97.36 | 97.72 | 96.63 | 96.88 | 164,969 | +0.06(+0.06%) |
Feb 11, 2020 | 98.02 | 98.02 | 95.60 | 96.82 | 215,233 | -0.24(-0.25%) |
Feb 10, 2020 | 97.00 | 98.29 | 95.46 | 97.06 | 189,191 | -0.11(-0.11%) |
Feb 07, 2020 | 99.71 | 100.12 | 97.08 | 97.17 | 265,400 | -3.03(-3.02%) |
Feb 06, 2020 | 98.26 | 101.42 | 97.26 | 100.20 | 302,200 | +1.94(+1.97%) |
Feb 05, 2020 | 95.49 | 99.07 | 93.62 | 98.26 | 308,768 | +3.75(+3.97%) |
Feb 04, 2020 | 94.49 | 98.00 | 92.31 | 94.51 | 318,687 | -0.06(-0.06%) |