Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.53 | 99.64 | 97.57 | 98.33 | 5,322,786 | -2.12(-2.11%) |
Apr 29, 2020 | 101.70 | 102.19 | 98.66 | 100.45 | 5,501,040 | +0.09(+0.09%) |
Apr 28, 2020 | 99.92 | 102.04 | 98.66 | 100.36 | 5,473,659 | +1.90(+1.93%) |
Apr 27, 2020 | 97.38 | 99.64 | 97.23 | 98.46 | 4,843,809 | +1.85(+1.91%) |
Apr 24, 2020 | 93.64 | 97.18 | 93.06 | 96.61 | 6,799,434 | +3.55(+3.81%) |
Apr 23, 2020 | 90.23 | 94.53 | 90.05 | 93.06 | 18,420,842 | -2.67(-2.79%) |
Apr 22, 2020 | 96.94 | 97.25 | 95.36 | 95.73 | 3,298,266 | -0.05(-0.06%) |
Apr 21, 2020 | 97.01 | 97.01 | 94.90 | 95.79 | 5,043,857 | -1.86(-1.91%) |
Apr 20, 2020 | 100.81 | 100.81 | 97.42 | 97.65 | 5,944,961 | -3.98(-3.91%) |
Apr 17, 2020 | 99.37 | 102.21 | 97.16 | 101.63 | 8,501,134 | +3.69(+3.77%) |
Apr 16, 2020 | 95.88 | 98.47 | 95.56 | 97.94 | 6,636,872 | +2.74(+2.88%) |
Apr 15, 2020 | 97.45 | 97.67 | 94.31 | 95.20 | 4,714,595 | -1.92(-1.97%) |
Apr 14, 2020 | 97.21 | 98.48 | 94.87 | 97.11 | 5,615,774 | +3.32(+3.53%) |
Apr 13, 2020 | 93.37 | 94.42 | 92.21 | 93.80 | 3,610,649 | +0.43(+0.46%) |
Apr 09, 2020 | 91.40 | 93.93 | 90.95 | 93.37 | 7,890,785 | -0.39(-0.41%) |
Apr 08, 2020 | 89.92 | 94.70 | 89.60 | 93.75 | 8,417,514 | +5.71(+6.48%) |
Apr 07, 2020 | 88.48 | 91.09 | 86.94 | 88.05 | 7,364,699 | +0.67(+0.77%) |
Apr 06, 2020 | 83.53 | 87.65 | 82.55 | 87.37 | 7,930,414 | +4.43(+5.34%) |
Apr 03, 2020 | 83.81 | 84.34 | 80.80 | 82.95 | 7,606,090 | -1.60(-1.90%) |
Apr 02, 2020 | 84.47 | 85.72 | 82.54 | 84.55 | 6,616,522 | -0.82(-0.96%) |
Apr 01, 2020 | 82.11 | 86.15 | 81.80 | 85.37 | 9,573,106 | +2.06(+2.47%) |
Mar 31, 2020 | 85.38 | 86.72 | 82.58 | 83.31 | 7,132,129 | -2.72(-3.17%) |
Mar 30, 2020 | 86.18 | 87.61 | 85.57 | 86.03 | 5,006,307 | +1.14(+1.34%) |
Mar 27, 2020 | 84.67 | 87.66 | 83.27 | 84.89 | 5,471,934 | -1.19(-1.38%) |
Mar 26, 2020 | 81.88 | 86.44 | 81.73 | 86.08 | 7,829,301 | +4.51(+5.53%) |
Mar 25, 2020 | 88.82 | 89.00 | 81.11 | 81.58 | 14,015,641 | -8.53(-9.47%) |
Mar 24, 2020 | 89.73 | 91.08 | 86.02 | 90.11 | 7,252,353 | +3.47(+4.00%) |
Mar 23, 2020 | 86.51 | 88.89 | 84.06 | 86.64 | 7,927,993 | -0.64(-0.73%) |
Mar 20, 2020 | 88.98 | 91.83 | 86.36 | 87.27 | 8,991,846 | -2.78(-3.08%) |
Mar 19, 2020 | 92.04 | 95.98 | 89.43 | 90.05 | 8,272,552 | -2.08(-2.26%) |
Mar 18, 2020 | 88.65 | 97.09 | 86.78 | 92.13 | 9,870,555 | -0.73(-0.78%) |
Mar 17, 2020 | 85.23 | 95.42 | 85.18 | 92.86 | 11,813,497 | +8.82(+10.49%) |
Mar 16, 2020 | 82.96 | 89.55 | 81.68 | 84.04 | 7,771,207 | -6.48(-7.16%) |
Mar 13, 2020 | 86.60 | 94.21 | 82.91 | 90.52 | 10,342,224 | +7.53(+9.07%) |
Mar 12, 2020 | 88.92 | 90.98 | 82.80 | 82.99 | 11,392,535 | -11.61(-12.28%) |
Mar 11, 2020 | 95.01 | 96.75 | 92.67 | 94.60 | 6,811,641 | -2.46(-2.54%) |
Mar 10, 2020 | 95.20 | 98.20 | 93.91 | 97.07 | 8,326,234 | +3.85(+4.13%) |
Mar 09, 2020 | 89.39 | 96.49 | 89.39 | 93.22 | 8,196,024 | -1.72(-1.81%) |
Mar 06, 2020 | 93.33 | 95.37 | 92.07 | 94.94 | 5,993,783 | -0.02(-0.02%) |
Mar 05, 2020 | 94.66 | 97.17 | 94.31 | 94.95 | 5,902,083 | -1.66(-1.72%) |
Mar 04, 2020 | 95.88 | 96.84 | 93.79 | 96.61 | 7,625,303 | +1.77(+1.87%) |
Mar 03, 2020 | 100.36 | 100.54 | 93.15 | 94.84 | 12,191,767 | -2.89(-2.95%) |
Mar 02, 2020 | 92.63 | 98.06 | 92.25 | 97.72 | 10,787,003 | +5.43(+5.88%) |
Feb 28, 2020 | 91.58 | 93.37 | 90.27 | 92.29 | 10,293,566 | -2.35(-2.48%) |
Feb 27, 2020 | 97.11 | 98.01 | 94.57 | 94.64 | 7,491,091 | -4.52(-4.55%) |
Feb 26, 2020 | 100.52 | 100.99 | 98.82 | 99.16 | 4,819,335 | -0.95(-0.95%) |
Feb 25, 2020 | 102.40 | 103.18 | 100.03 | 100.11 | 5,686,126 | -1.85(-1.81%) |
Feb 24, 2020 | 102.58 | 103.93 | 101.36 | 101.95 | 5,919,645 | -2.89(-2.76%) |
Feb 21, 2020 | 105.58 | 106.52 | 104.66 | 104.85 | 4,303,801 | -1.12(-1.06%) |
Feb 20, 2020 | 104.81 | 105.99 | 104.45 | 105.97 | 2,967,874 | +0.78(+0.74%) |
Feb 19, 2020 | 105.46 | 105.85 | 104.88 | 105.19 | 3,161,295 | -0.39(-0.37%) |
Feb 18, 2020 | 104.79 | 105.62 | 104.25 | 105.58 | 3,485,020 | +1.67(+1.60%) |
Feb 14, 2020 | 105.40 | 105.55 | 103.62 | 103.91 | 3,691,463 | -1.47(-1.39%) |
Feb 13, 2020 | 104.99 | 105.58 | 104.62 | 105.38 | 2,978,724 | +0.15(+0.14%) |
Feb 12, 2020 | 103.94 | 105.80 | 103.77 | 105.23 | 4,224,541 | +1.27(+1.22%) |
Feb 11, 2020 | 104.31 | 104.37 | 102.57 | 103.97 | 3,440,136 | -0.26(-0.25%) |
Feb 10, 2020 | 103.00 | 104.46 | 103.00 | 104.23 | 4,333,318 | +1.22(+1.18%) |
Feb 07, 2020 | 102.48 | 103.04 | 101.98 | 103.01 | 3,334,213 | +0.42(+0.41%) |
Feb 06, 2020 | 103.34 | 103.69 | 102.25 | 102.59 | 4,517,271 | -0.44(-0.43%) |
Feb 05, 2020 | 101.58 | 103.26 | 101.44 | 103.03 | 4,080,918 | +2.13(+2.11%) |
Feb 04, 2020 | 101.25 | 102.28 | 100.86 | 100.90 | 4,069,080 | +0.66(+0.66%) |