Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.56 | 88.04 | 87.04 | 87.04 | 786,835 | -0.85(-0.97%) |
Apr 29, 2020 | 87.79 | 88.11 | 87.62 | 87.89 | 899,157 | +0.43(+0.50%) |
Apr 28, 2020 | 87.56 | 87.71 | 86.95 | 87.45 | 770,090 | +0.37(+0.43%) |
Apr 27, 2020 | 88.14 | 88.14 | 86.88 | 87.08 | 756,092 | -1.04(-1.18%) |
Apr 24, 2020 | 88.19 | 88.27 | 87.31 | 88.12 | 1,113,393 | -0.10(-0.12%) |
Apr 23, 2020 | 87.86 | 88.30 | 87.78 | 88.22 | 1,482,899 | +0.80(+0.92%) |
Apr 22, 2020 | 87.93 | 88.30 | 86.98 | 87.42 | 882,234 | -0.27(-0.31%) |
Apr 21, 2020 | 87.64 | 87.89 | 86.72 | 87.69 | 989,135 | -0.08(-0.09%) |
Apr 20, 2020 | 86.95 | 88.55 | 86.89 | 87.77 | 1,210,132 | -0.67(-0.76%) |
Apr 17, 2020 | 89.24 | 89.24 | 87.72 | 88.44 | 1,255,591 | +0.42(+0.47%) |
Apr 16, 2020 | 88.35 | 88.70 | 87.60 | 88.02 | 1,256,137 | -0.12(-0.14%) |
Apr 15, 2020 | 87.38 | 88.38 | 87.08 | 88.14 | 1,369,278 | +0.54(+0.61%) |
Apr 14, 2020 | 88.47 | 88.76 | 87.04 | 87.61 | 1,364,400 | -0.51(-0.58%) |
Apr 13, 2020 | 88.91 | 89.18 | 87.06 | 88.12 | 1,690,398 | -1.27(-1.42%) |
Apr 09, 2020 | 86.01 | 90.13 | 86.01 | 89.39 | 1,700,971 | +5.47(+6.52%) |
Apr 08, 2020 | 82.70 | 84.12 | 82.55 | 83.92 | 957,468 | +1.31(+1.59%) |
Apr 07, 2020 | 82.80 | 83.07 | 82.31 | 82.61 | 1,223,821 | +0.03(+0.03%) |
Apr 06, 2020 | 81.52 | 82.58 | 81.27 | 82.58 | 1,125,248 | +2.42(+3.02%) |
Apr 03, 2020 | 81.11 | 81.32 | 79.85 | 80.16 | 893,110 | -1.02(-1.26%) |
Apr 02, 2020 | 80.84 | 82.16 | 80.33 | 81.19 | 711,776 | +0.93(+1.16%) |
Apr 01, 2020 | 82.40 | 82.53 | 80.16 | 80.26 | 1,314,946 | -2.17(-2.63%) |
Mar 31, 2020 | 82.33 | 83.50 | 82.32 | 82.43 | 1,122,004 | -0.24(-0.29%) |
Mar 30, 2020 | 82.24 | 83.50 | 82.16 | 82.66 | 907,092 | +0.76(+0.92%) |
Mar 27, 2020 | 81.30 | 82.06 | 79.55 | 81.91 | 983,358 | +0.10(+0.12%) |
Mar 26, 2020 | 81.89 | 82.32 | 79.85 | 81.81 | 1,480,546 | -0.08(-0.10%) |
Mar 25, 2020 | 78.06 | 83.15 | 77.90 | 81.89 | 1,924,836 | +4.96(+6.45%) |
Mar 24, 2020 | 75.65 | 78.14 | 75.07 | 76.93 | 1,645,514 | +2.25(+3.01%) |
Mar 23, 2020 | 72.41 | 75.14 | 71.16 | 74.68 | 1,853,797 | +6.68(+9.82%) |
Mar 20, 2020 | 68.77 | 71.20 | 67.56 | 68.00 | 1,959,175 | +1.21(+1.82%) |
Mar 19, 2020 | 67.89 | 69.37 | 66.35 | 66.79 | 2,466,369 | -2.59(-3.73%) |
Mar 18, 2020 | 73.08 | 74.67 | 67.97 | 69.37 | 2,866,731 | -6.71(-8.82%) |
Mar 17, 2020 | 78.49 | 80.19 | 75.10 | 76.09 | 749,732 | -4.74(-5.86%) |
Mar 16, 2020 | 74.44 | 81.61 | 74.44 | 80.82 | 957,038 | -0.81(-1.00%) |
Mar 13, 2020 | 78.51 | 82.66 | 77.33 | 81.64 | 1,402,508 | +5.47(+7.19%) |
Mar 12, 2020 | 78.44 | 84.20 | 73.04 | 76.16 | 2,603,007 | -6.30(-7.64%) |
Mar 11, 2020 | 87.75 | 87.75 | 82.42 | 82.46 | 1,280,729 | -4.21(-4.86%) |
Mar 10, 2020 | 90.26 | 90.73 | 86.56 | 86.67 | 1,276,083 | -3.72(-4.12%) |
Mar 09, 2020 | 93.00 | 93.33 | 88.26 | 90.40 | 1,539,034 | -2.61(-2.80%) |
Mar 06, 2020 | 93.15 | 93.33 | 91.77 | 93.00 | 1,149,628 | +1.64(+1.79%) |
Mar 05, 2020 | 91.51 | 91.78 | 90.99 | 91.36 | 697,481 | +0.31(+0.34%) |
Mar 04, 2020 | 91.35 | 92.02 | 90.53 | 91.05 | 697,666 | -0.10(-0.11%) |
Mar 03, 2020 | 90.12 | 91.85 | 90.08 | 91.15 | 1,007,921 | +1.15(+1.28%) |
Mar 02, 2020 | 90.37 | 90.79 | 89.76 | 90.00 | 863,747 | -0.01(-0.01%) |
Feb 28, 2020 | 89.05 | 90.20 | 88.76 | 90.01 | 1,108,774 | +1.33(+1.50%) |
Feb 27, 2020 | 89.53 | 89.62 | 88.65 | 88.68 | 744,910 | -0.86(-0.96%) |
Feb 26, 2020 | 89.59 | 90.22 | 89.43 | 89.54 | 819,793 | -0.42(-0.47%) |
Feb 25, 2020 | 90.20 | 90.51 | 89.86 | 89.97 | 446,107 | -0.36(-0.39%) |
Feb 24, 2020 | 90.39 | 90.43 | 89.97 | 90.32 | 726,905 | +0.27(+0.30%) |
Feb 21, 2020 | 90.13 | 90.39 | 89.90 | 90.05 | 500,980 | +0.36(+0.40%) |
Feb 20, 2020 | 89.38 | 89.70 | 89.35 | 89.70 | 358,030 | +0.42(+0.47%) |
Feb 19, 2020 | 89.36 | 89.42 | 89.19 | 89.27 | 266,215 | -0.06(-0.07%) |
Feb 18, 2020 | 89.16 | 89.51 | 89.08 | 89.33 | 514,238 | +0.27(+0.30%) |
Feb 14, 2020 | 89.24 | 89.25 | 88.99 | 89.06 | 467,660 | +0.36(+0.40%) |
Feb 13, 2020 | 88.75 | 89.00 | 88.64 | 88.70 | 429,061 | -0.12(-0.13%) |
Feb 12, 2020 | 88.76 | 88.85 | 88.52 | 88.82 | 625,570 | -0.04(-0.05%) |
Feb 11, 2020 | 89.02 | 89.11 | 88.77 | 88.87 | 448,767 | -0.15(-0.17%) |
Feb 10, 2020 | 88.99 | 89.09 | 88.65 | 89.02 | 396,012 | +0.41(+0.46%) |
Feb 07, 2020 | 88.79 | 88.98 | 88.57 | 88.61 | 617,600 | +0.30(+0.34%) |
Feb 06, 2020 | 88.26 | 88.41 | 88.13 | 88.32 | 438,842 | +0.21(+0.24%) |
Feb 05, 2020 | 88.15 | 88.23 | 87.96 | 88.10 | 436,295 | -0.16(-0.18%) |
Feb 04, 2020 | 88.36 | 88.43 | 88.10 | 88.26 | 465,807 | -0.47(-0.52%) |