Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.99 | 95.87 | 93.09 | 95.34 | 1,482,175 | +0.29(+0.31%) |
Apr 29, 2020 | 96.81 | 97.83 | 94.89 | 95.05 | 1,879,305 | -1.71(-1.77%) |
Apr 28, 2020 | 98.47 | 98.69 | 96.57 | 96.76 | 1,888,690 | -0.14(-0.15%) |
Apr 27, 2020 | 96.98 | 98.69 | 95.31 | 96.90 | 2,300,135 | +1.04(+1.09%) |
Apr 24, 2020 | 91.17 | 95.88 | 90.29 | 95.86 | 3,376,144 | +6.49(+7.26%) |
Apr 23, 2020 | 89.67 | 91.42 | 87.52 | 89.37 | 2,526,689 | -0.33(-0.37%) |
Apr 22, 2020 | 88.46 | 90.61 | 87.07 | 89.70 | 2,186,141 | +2.16(+2.47%) |
Apr 21, 2020 | 85.95 | 88.77 | 85.93 | 87.54 | 1,608,483 | -0.28(-0.32%) |
Apr 20, 2020 | 85.93 | 88.69 | 85.01 | 87.82 | 1,682,812 | +0.67(+0.77%) |
Apr 17, 2020 | 87.53 | 88.35 | 84.98 | 87.15 | 1,394,970 | +1.43(+1.67%) |
Apr 16, 2020 | 86.44 | 86.60 | 84.28 | 85.72 | 1,442,044 | +0.43(+0.51%) |
Apr 15, 2020 | 83.47 | 86.43 | 83.00 | 85.29 | 1,426,735 | -2.09(-2.39%) |
Apr 14, 2020 | 84.20 | 87.94 | 84.07 | 87.38 | 1,448,071 | +3.09(+3.67%) |
Apr 13, 2020 | 82.87 | 84.49 | 81.24 | 84.29 | 1,508,079 | +1.35(+1.63%) |
Apr 09, 2020 | 86.75 | 86.75 | 82.56 | 82.93 | 2,113,733 | -2.32(-2.72%) |
Apr 08, 2020 | 81.88 | 85.73 | 80.10 | 85.25 | 2,587,635 | +3.96(+4.87%) |
Apr 07, 2020 | 84.61 | 85.30 | 80.56 | 81.30 | 3,122,259 | -1.38(-1.67%) |
Apr 06, 2020 | 77.63 | 83.06 | 77.11 | 82.68 | 2,676,444 | +7.95(+10.64%) |
Apr 03, 2020 | 78.79 | 79.82 | 74.47 | 74.73 | 1,565,724 | -4.37(-5.53%) |
Apr 02, 2020 | 78.03 | 81.50 | 77.30 | 79.10 | 1,635,153 | +0.14(+0.18%) |
Apr 01, 2020 | 77.73 | 82.01 | 76.15 | 78.96 | 1,864,625 | -0.52(-0.65%) |
Mar 31, 2020 | 79.69 | 81.58 | 79.04 | 79.47 | 1,770,196 | -0.94(-1.17%) |
Mar 30, 2020 | 79.04 | 81.31 | 77.22 | 80.41 | 1,313,727 | +2.30(+2.95%) |
Mar 27, 2020 | 78.02 | 80.58 | 77.46 | 78.11 | 1,679,241 | -0.36(-0.46%) |
Mar 26, 2020 | 73.03 | 78.84 | 73.03 | 78.47 | 1,627,334 | +6.16(+8.51%) |
Mar 25, 2020 | 75.27 | 77.76 | 71.28 | 72.31 | 1,753,932 | -2.90(-3.86%) |
Mar 24, 2020 | 75.81 | 79.56 | 73.95 | 75.21 | 2,140,492 | +1.84(+2.51%) |
Mar 23, 2020 | 71.78 | 75.10 | 70.32 | 73.37 | 2,189,201 | +2.02(+2.83%) |
Mar 20, 2020 | 71.27 | 74.72 | 70.06 | 71.35 | 2,603,548 | -0.45(-0.63%) |
Mar 19, 2020 | 67.50 | 75.46 | 67.21 | 71.80 | 2,437,415 | +3.65(+5.35%) |
Mar 18, 2020 | 62.91 | 68.58 | 60.34 | 68.16 | 2,329,963 | +1.81(+2.73%) |
Mar 17, 2020 | 64.54 | 66.79 | 60.05 | 66.34 | 3,763,937 | +3.03(+4.78%) |
Mar 16, 2020 | 66.44 | 70.21 | 62.85 | 63.31 | 2,388,795 | -8.32(-11.61%) |
Mar 13, 2020 | 75.16 | 76.31 | 66.82 | 71.63 | 2,552,907 | -0.28(-0.39%) |
Mar 12, 2020 | 72.44 | 76.96 | 67.48 | 71.92 | 3,116,321 | -6.38(-8.15%) |
Mar 11, 2020 | 78.42 | 80.00 | 77.08 | 78.30 | 2,595,845 | -3.43(-4.20%) |
Mar 10, 2020 | 78.33 | 81.92 | 75.52 | 81.73 | 2,773,478 | +5.74(+7.56%) |
Mar 09, 2020 | 81.31 | 81.44 | 72.85 | 75.99 | 4,256,171 | -10.00(-11.63%) |
Mar 06, 2020 | 86.38 | 87.29 | 84.14 | 85.99 | 1,873,507 | -2.04(-2.32%) |
Mar 05, 2020 | 88.90 | 90.14 | 86.91 | 88.03 | 1,254,552 | -2.54(-2.80%) |
Mar 04, 2020 | 88.85 | 90.59 | 87.45 | 90.56 | 1,714,155 | +3.02(+3.45%) |
Mar 03, 2020 | 85.61 | 89.11 | 85.35 | 87.55 | 2,473,323 | +1.56(+1.81%) |
Mar 02, 2020 | 83.19 | 86.03 | 82.41 | 85.99 | 1,765,790 | +2.79(+3.36%) |
Feb 28, 2020 | 82.97 | 84.84 | 81.42 | 83.19 | 3,530,514 | -1.80(-2.12%) |
Feb 27, 2020 | 84.96 | 88.68 | 83.43 | 85.00 | 2,065,476 | -1.00(-1.16%) |
Feb 26, 2020 | 88.12 | 89.75 | 85.95 | 86.00 | 1,465,571 | -1.56(-1.78%) |
Feb 25, 2020 | 91.14 | 91.88 | 87.32 | 87.56 | 1,420,949 | -3.11(-3.43%) |
Feb 24, 2020 | 91.83 | 93.04 | 90.55 | 90.67 | 1,663,355 | -3.12(-3.33%) |
Feb 21, 2020 | 92.37 | 94.14 | 92.27 | 93.79 | 1,435,824 | +1.06(+1.15%) |
Feb 20, 2020 | 92.09 | 92.91 | 90.74 | 92.73 | 1,045,371 | +0.34(+0.36%) |
Feb 19, 2020 | 92.18 | 93.29 | 91.78 | 92.39 | 941,386 | +0.76(+0.83%) |
Feb 18, 2020 | 92.30 | 92.73 | 90.88 | 91.63 | 820,919 | -0.32(-0.35%) |
Feb 14, 2020 | 91.85 | 92.35 | 91.40 | 91.95 | 721,419 | -0.08(-0.09%) |
Feb 13, 2020 | 92.12 | 92.42 | 91.16 | 92.03 | 1,015,062 | -0.25(-0.27%) |
Feb 12, 2020 | 91.44 | 92.85 | 91.26 | 92.29 | 969,229 | +0.90(+0.98%) |
Feb 11, 2020 | 91.62 | 91.62 | 90.07 | 91.39 | 1,307,657 | +0.04(+0.04%) |
Feb 10, 2020 | 90.08 | 92.84 | 90.08 | 91.35 | 2,255,869 | +0.92(+1.01%) |
Feb 07, 2020 | 89.83 | 90.48 | 89.35 | 90.43 | 1,079,193 | -0.04(-0.04%) |
Feb 06, 2020 | 88.84 | 90.65 | 88.14 | 90.47 | 1,778,237 | +2.45(+2.79%) |
Feb 05, 2020 | 86.18 | 88.02 | 85.81 | 88.01 | 2,236,330 | +2.69(+3.15%) |
Feb 04, 2020 | 89.27 | 90.30 | 85.20 | 85.33 | 2,801,264 | -3.10(-3.51%) |