Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.38 | 101.52 | 98.25 | 100.27 | 3,204,214 | +0.63(+0.63%) |
Apr 29, 2020 | 103.18 | 103.43 | 99.56 | 99.64 | 1,305,212 | -3.88(-3.75%) |
Apr 28, 2020 | 105.77 | 106.66 | 103.32 | 103.52 | 1,487,584 | -1.93(-1.83%) |
Apr 27, 2020 | 103.54 | 105.83 | 102.47 | 105.45 | 783,658 | +2.66(+2.59%) |
Apr 24, 2020 | 102.20 | 103.05 | 100.55 | 102.79 | 1,276,567 | +0.86(+0.85%) |
Apr 23, 2020 | 103.27 | 103.92 | 101.86 | 101.92 | 754,297 | -1.53(-1.48%) |
Apr 22, 2020 | 102.96 | 104.39 | 102.52 | 103.45 | 748,066 | +1.05(+1.02%) |
Apr 21, 2020 | 108.28 | 109.61 | 102.07 | 102.41 | 1,190,143 | -3.72(-3.50%) |
Apr 20, 2020 | 105.94 | 107.83 | 105.20 | 106.12 | 926,055 | +0.03(+0.03%) |
Apr 17, 2020 | 106.76 | 106.89 | 104.71 | 106.09 | 1,308,885 | +0.38(+0.36%) |
Apr 16, 2020 | 102.09 | 106.58 | 101.70 | 105.70 | 1,305,397 | +5.01(+4.97%) |
Apr 15, 2020 | 98.59 | 100.86 | 97.75 | 100.69 | 1,042,771 | +2.06(+2.09%) |
Apr 14, 2020 | 98.17 | 99.58 | 96.98 | 98.64 | 1,507,822 | +2.43(+2.52%) |
Apr 13, 2020 | 98.25 | 98.37 | 95.29 | 96.21 | 1,433,105 | -2.17(-2.21%) |
Apr 09, 2020 | 98.89 | 100.91 | 98.11 | 98.38 | 1,357,362 | -1.20(-1.21%) |
Apr 08, 2020 | 99.19 | 100.60 | 96.16 | 99.59 | 1,096,017 | +0.22(+0.22%) |
Apr 07, 2020 | 100.53 | 101.94 | 98.50 | 99.37 | 1,556,881 | -1.14(-1.14%) |
Apr 06, 2020 | 99.47 | 101.38 | 97.02 | 100.51 | 1,382,011 | +2.50(+2.55%) |
Apr 03, 2020 | 94.78 | 99.61 | 94.73 | 98.02 | 1,589,205 | +1.81(+1.88%) |
Apr 02, 2020 | 94.36 | 97.20 | 93.64 | 96.21 | 1,395,900 | +0.58(+0.60%) |
Apr 01, 2020 | 94.84 | 99.27 | 94.28 | 95.63 | 1,824,514 | -1.22(-1.26%) |
Mar 31, 2020 | 96.49 | 98.36 | 93.85 | 96.86 | 1,606,031 | +0.32(+0.33%) |
Mar 30, 2020 | 91.01 | 96.93 | 91.01 | 96.53 | 1,531,681 | +6.63(+7.38%) |
Mar 27, 2020 | 88.49 | 92.31 | 87.40 | 89.90 | 1,230,153 | -0.38(-0.43%) |
Mar 26, 2020 | 91.65 | 92.88 | 88.40 | 90.29 | 1,687,059 | -1.50(-1.64%) |
Mar 25, 2020 | 91.99 | 93.01 | 87.86 | 91.79 | 2,005,132 | -0.47(-0.51%) |
Mar 24, 2020 | 84.50 | 92.79 | 84.50 | 92.26 | 2,202,304 | +8.67(+10.38%) |
Mar 23, 2020 | 90.45 | 90.45 | 81.51 | 83.58 | 2,667,344 | -7.31(-8.04%) |
Mar 20, 2020 | 93.50 | 97.67 | 88.90 | 90.90 | 2,452,513 | -4.23(-4.45%) |
Mar 19, 2020 | 103.84 | 104.08 | 94.77 | 95.13 | 1,698,467 | -8.59(-8.28%) |
Mar 18, 2020 | 100.29 | 105.08 | 98.92 | 103.71 | 1,966,556 | +1.53(+1.49%) |
Mar 17, 2020 | 95.76 | 105.92 | 95.73 | 102.19 | 2,864,382 | +8.09(+8.60%) |
Mar 16, 2020 | 83.93 | 96.37 | 80.17 | 94.10 | 2,206,485 | +4.18(+4.65%) |
Mar 13, 2020 | 89.15 | 91.13 | 85.75 | 89.92 | 2,241,528 | +3.30(+3.81%) |
Mar 12, 2020 | 87.55 | 90.79 | 86.41 | 86.62 | 2,042,106 | -5.51(-5.99%) |
Mar 11, 2020 | 94.75 | 95.44 | 90.95 | 92.14 | 1,436,073 | -4.80(-4.95%) |
Mar 10, 2020 | 96.10 | 97.06 | 92.39 | 96.93 | 1,141,406 | +2.42(+2.56%) |
Mar 09, 2020 | 91.11 | 95.54 | 90.75 | 94.52 | 1,196,577 | -1.46(-1.52%) |
Mar 06, 2020 | 94.54 | 96.41 | 93.24 | 95.97 | 914,879 | -0.66(-0.69%) |
Mar 05, 2020 | 95.97 | 97.27 | 95.70 | 96.64 | 1,102,389 | -0.83(-0.85%) |
Mar 04, 2020 | 94.26 | 97.55 | 93.46 | 97.47 | 1,489,710 | +4.76(+5.13%) |
Mar 03, 2020 | 93.03 | 95.19 | 92.07 | 92.71 | 1,061,392 | -0.43(-0.46%) |
Mar 02, 2020 | 90.31 | 93.16 | 89.89 | 93.14 | 1,199,210 | +3.27(+3.64%) |
Feb 28, 2020 | 90.81 | 91.16 | 87.38 | 89.87 | 1,807,983 | -2.72(-2.94%) |
Feb 27, 2020 | 95.11 | 97.60 | 92.49 | 92.59 | 1,393,766 | -2.68(-2.81%) |
Feb 26, 2020 | 94.24 | 98.48 | 93.08 | 95.27 | 2,207,257 | +1.25(+1.33%) |
Feb 25, 2020 | 95.78 | 95.82 | 92.79 | 94.02 | 1,481,736 | -1.81(-1.88%) |
Feb 24, 2020 | 95.91 | 96.36 | 94.76 | 95.83 | 1,222,929 | -0.92(-0.95%) |
Feb 21, 2020 | 96.32 | 97.08 | 96.08 | 96.74 | 540,125 | +0.27(+0.28%) |
Feb 20, 2020 | 96.04 | 96.58 | 95.31 | 96.47 | 584,391 | -0.09(-0.09%) |
Feb 19, 2020 | 95.63 | 97.89 | 95.21 | 96.56 | 1,452,348 | +1.15(+1.21%) |
Feb 18, 2020 | 95.67 | 96.25 | 94.85 | 95.41 | 856,837 | -0.58(-0.60%) |
Feb 14, 2020 | 94.19 | 96.38 | 93.90 | 95.98 | 909,492 | +1.99(+2.12%) |
Feb 13, 2020 | 94.82 | 94.82 | 93.72 | 93.99 | 983,921 | -0.76(-0.80%) |
Feb 12, 2020 | 95.59 | 96.30 | 94.69 | 94.75 | 691,309 | -0.68(-0.72%) |
Feb 11, 2020 | 95.21 | 95.92 | 94.67 | 95.44 | 912,722 | +0.32(+0.34%) |
Feb 10, 2020 | 93.92 | 95.19 | 93.45 | 95.12 | 798,832 | +1.44(+1.53%) |
Feb 07, 2020 | 93.18 | 93.96 | 92.80 | 93.68 | 593,835 | +0.40(+0.43%) |
Feb 06, 2020 | 92.68 | 93.88 | 92.67 | 93.28 | 558,935 | +0.32(+0.34%) |
Feb 05, 2020 | 90.56 | 93.08 | 90.51 | 92.96 | 1,039,966 | +2.43(+2.69%) |
Feb 04, 2020 | 90.66 | 91.45 | 90.44 | 90.53 | 759,699 | +0.36(+0.40%) |