Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 91.67 | 91.67 | 86.46 | 86.46 | 118,156 | -7.10(-7.59%) |
Apr 29, 2020 | 94.08 | 94.93 | 92.81 | 93.56 | 97,178 | +2.21(+2.42%) |
Apr 28, 2020 | 93.30 | 94.06 | 90.96 | 91.35 | 59,617 | -1.37(-1.48%) |
Apr 27, 2020 | 89.52 | 93.74 | 89.24 | 92.72 | 77,013 | +4.46(+5.05%) |
Apr 24, 2020 | 87.03 | 88.80 | 86.51 | 88.26 | 43,825 | +1.15(+1.32%) |
Apr 23, 2020 | 86.96 | 88.85 | 86.46 | 87.11 | 49,311 | +0.89(+1.04%) |
Apr 22, 2020 | 86.61 | 88.25 | 84.37 | 86.22 | 47,335 | +1.71(+2.02%) |
Apr 21, 2020 | 83.87 | 86.41 | 83.54 | 84.51 | 49,857 | -1.32(-1.53%) |
Apr 20, 2020 | 86.12 | 86.82 | 84.75 | 85.82 | 72,931 | -2.07(-2.35%) |
Apr 17, 2020 | 88.35 | 89.09 | 86.28 | 87.89 | 84,528 | +0.99(+1.14%) |
Apr 16, 2020 | 87.66 | 88.24 | 85.86 | 86.90 | 72,230 | -1.08(-1.22%) |
Apr 15, 2020 | 89.34 | 89.48 | 87.22 | 87.97 | 65,892 | -3.38(-3.70%) |
Apr 14, 2020 | 98.94 | 98.94 | 90.69 | 91.36 | 99,622 | -6.47(-6.61%) |
Apr 13, 2020 | 96.95 | 98.56 | 94.92 | 97.82 | 167,497 | +0.54(+0.55%) |
Apr 09, 2020 | 93.18 | 97.98 | 91.61 | 97.28 | 86,298 | +4.51(+4.86%) |
Apr 08, 2020 | 93.78 | 97.13 | 91.22 | 92.78 | 113,451 | +0.01(+0.01%) |
Apr 07, 2020 | 89.34 | 97.20 | 87.94 | 92.77 | 197,572 | +2.04(+2.24%) |
Apr 06, 2020 | 83.98 | 90.92 | 83.19 | 90.73 | 76,850 | +8.64(+10.52%) |
Apr 03, 2020 | 82.87 | 83.12 | 79.97 | 82.09 | 50,175 | -1.99(-2.36%) |
Apr 02, 2020 | 80.79 | 84.11 | 79.67 | 84.08 | 74,878 | +2.76(+3.39%) |
Apr 01, 2020 | 85.67 | 87.31 | 81.30 | 81.33 | 68,792 | -6.65(-7.56%) |
Mar 31, 2020 | 84.90 | 89.15 | 83.54 | 87.97 | 96,799 | +2.51(+2.93%) |
Mar 30, 2020 | 83.30 | 86.09 | 81.90 | 85.47 | 84,504 | +2.06(+2.46%) |
Mar 27, 2020 | 81.19 | 85.98 | 80.80 | 83.41 | 82,446 | +0.12(+0.14%) |
Mar 26, 2020 | 82.62 | 84.11 | 80.73 | 83.30 | 133,653 | +1.40(+1.71%) |
Mar 25, 2020 | 81.65 | 84.99 | 79.73 | 81.89 | 95,217 | +0.05(+0.06%) |
Mar 24, 2020 | 82.33 | 85.50 | 80.61 | 81.84 | 119,879 | +1.43(+1.78%) |
Mar 23, 2020 | 85.79 | 86.92 | 75.82 | 80.41 | 131,416 | -4.60(-5.41%) |
Mar 20, 2020 | 86.88 | 88.47 | 82.09 | 85.02 | 182,902 | -1.96(-2.25%) |
Mar 19, 2020 | 86.39 | 88.68 | 81.63 | 86.97 | 148,368 | +0.53(+0.61%) |
Mar 18, 2020 | 81.63 | 88.70 | 79.41 | 86.45 | 168,870 | +0.02(+0.02%) |
Mar 17, 2020 | 71.12 | 86.46 | 69.03 | 86.43 | 186,880 | +16.70(+23.94%) |
Mar 16, 2020 | 72.05 | 73.01 | 69.18 | 69.73 | 96,851 | -9.14(-11.58%) |
Mar 13, 2020 | 76.11 | 78.88 | 73.17 | 78.87 | 100,767 | +4.68(+6.31%) |
Mar 12, 2020 | 79.97 | 81.92 | 73.74 | 74.19 | 99,333 | -10.89(-12.80%) |
Mar 11, 2020 | 88.71 | 88.71 | 84.16 | 85.08 | 62,713 | -5.55(-6.13%) |
Mar 10, 2020 | 91.51 | 91.55 | 87.50 | 90.63 | 78,839 | +1.05(+1.17%) |
Mar 09, 2020 | 90.10 | 91.93 | 88.52 | 89.59 | 73,665 | -4.63(-4.91%) |
Mar 06, 2020 | 92.96 | 95.37 | 91.56 | 94.22 | 76,200 | -0.73(-0.77%) |
Mar 05, 2020 | 92.63 | 95.06 | 92.41 | 94.95 | 80,038 | +0.42(+0.45%) |
Mar 04, 2020 | 93.80 | 94.65 | 91.36 | 94.53 | 53,300 | +1.76(+1.90%) |
Mar 03, 2020 | 95.19 | 98.24 | 92.22 | 92.77 | 73,626 | -2.66(-2.79%) |
Mar 02, 2020 | 95.65 | 95.84 | 93.38 | 95.43 | 93,140 | +0.30(+0.31%) |
Feb 28, 2020 | 94.03 | 97.75 | 93.24 | 95.13 | 160,520 | -1.40(-1.45%) |
Feb 27, 2020 | 95.76 | 99.09 | 95.61 | 96.53 | 144,480 | -1.02(-1.04%) |
Feb 26, 2020 | 100.84 | 102.11 | 97.34 | 97.55 | 90,870 | -2.71(-2.70%) |
Feb 25, 2020 | 100.84 | 101.83 | 100.01 | 100.26 | 97,410 | +0.05(+0.05%) |
Feb 24, 2020 | 98.43 | 100.37 | 98.43 | 100.21 | 65,668 | -1.16(-1.15%) |
Feb 21, 2020 | 100.93 | 101.62 | 100.43 | 101.37 | 72,765 | +0.49(+0.48%) |
Feb 20, 2020 | 103.16 | 103.80 | 100.65 | 100.89 | 56,803 | -2.63(-2.54%) |
Feb 19, 2020 | 105.21 | 105.21 | 103.08 | 103.52 | 49,563 | -1.49(-1.42%) |
Feb 18, 2020 | 105.11 | 105.42 | 103.68 | 105.01 | 65,891 | -0.39(-0.37%) |
Feb 14, 2020 | 105.42 | 105.67 | 104.89 | 105.40 | 50,279 | +0.11(+0.10%) |
Feb 13, 2020 | 104.26 | 105.38 | 104.10 | 105.29 | 47,297 | +0.48(+0.46%) |
Feb 12, 2020 | 104.95 | 105.22 | 104.51 | 104.81 | 141,208 | +0.38(+0.37%) |
Feb 11, 2020 | 102.62 | 104.78 | 102.55 | 104.43 | 72,436 | +2.16(+2.12%) |
Feb 10, 2020 | 100.25 | 102.30 | 100.22 | 102.27 | 62,692 | +1.81(+1.80%) |
Feb 07, 2020 | 102.08 | 102.43 | 100.14 | 100.45 | 62,741 | -2.22(-2.16%) |
Feb 06, 2020 | 103.02 | 103.14 | 101.41 | 102.68 | 70,862 | +0.00(+0.00%) |
Feb 05, 2020 | 101.86 | 102.76 | 101.20 | 102.68 | 87,954 | +1.97(+1.96%) |
Feb 04, 2020 | 98.58 | 100.86 | 98.58 | 100.70 | 115,628 | +3.61(+3.72%) |