Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.01 | 107.29 | 101.93 | 105.64 | 345,466 | +1.09(+1.04%) |
Apr 29, 2020 | 103.48 | 108.50 | 102.95 | 104.55 | 275,346 | +3.97(+3.95%) |
Apr 28, 2020 | 102.42 | 102.76 | 97.96 | 100.58 | 187,678 | +0.17(+0.17%) |
Apr 27, 2020 | 101.77 | 101.77 | 99.30 | 100.41 | 355,042 | -0.04(-0.04%) |
Apr 24, 2020 | 99.09 | 101.44 | 97.51 | 100.45 | 157,100 | +1.81(+1.83%) |
Apr 23, 2020 | 98.53 | 102.82 | 98.07 | 98.64 | 258,581 | +0.41(+0.42%) |
Apr 22, 2020 | 99.81 | 100.13 | 96.98 | 98.23 | 191,685 | +1.09(+1.12%) |
Apr 21, 2020 | 97.49 | 99.07 | 93.40 | 97.14 | 268,366 | -1.90(-1.92%) |
Apr 20, 2020 | 95.67 | 101.77 | 95.67 | 99.04 | 389,653 | +2.45(+2.54%) |
Apr 17, 2020 | 91.85 | 96.65 | 89.06 | 96.59 | 412,500 | +7.44(+8.35%) |
Apr 16, 2020 | 89.99 | 91.96 | 87.79 | 89.15 | 310,991 | +0.41(+0.46%) |
Apr 15, 2020 | 86.67 | 88.81 | 85.88 | 88.74 | 280,437 | -0.12(-0.14%) |
Apr 14, 2020 | 83.72 | 88.99 | 83.06 | 88.86 | 333,883 | +7.40(+9.08%) |
Apr 13, 2020 | 82.01 | 82.46 | 78.00 | 81.46 | 228,441 | -1.10(-1.33%) |
Apr 09, 2020 | 81.90 | 85.73 | 79.09 | 82.56 | 418,400 | +2.56(+3.20%) |
Apr 08, 2020 | 78.23 | 80.81 | 75.53 | 80.00 | 358,799 | +4.94(+6.58%) |
Apr 07, 2020 | 78.55 | 80.66 | 74.56 | 75.06 | 247,278 | -1.71(-2.23%) |
Apr 06, 2020 | 76.90 | 79.21 | 74.80 | 76.77 | 256,059 | +4.64(+6.43%) |
Apr 03, 2020 | 74.01 | 75.77 | 70.63 | 72.13 | 294,500 | -2.76(-3.69%) |
Apr 02, 2020 | 74.25 | 80.45 | 72.68 | 74.89 | 401,373 | -0.12(-0.16%) |
Apr 01, 2020 | 79.21 | 80.07 | 72.23 | 75.01 | 414,378 | -6.34(-7.79%) |
Mar 31, 2020 | 85.72 | 88.14 | 79.30 | 81.35 | 381,153 | -5.12(-5.92%) |
Mar 30, 2020 | 82.18 | 88.45 | 80.83 | 86.47 | 551,969 | +4.69(+5.73%) |
Mar 27, 2020 | 83.36 | 86.65 | 81.64 | 81.78 | 409,500 | -6.11(-6.95%) |
Mar 26, 2020 | 82.02 | 88.17 | 79.78 | 87.89 | 418,680 | +7.94(+9.93%) |
Mar 25, 2020 | 80.03 | 84.80 | 77.81 | 79.95 | 326,362 | -0.57(-0.71%) |
Mar 24, 2020 | 80.00 | 82.97 | 77.51 | 80.52 | 435,836 | +5.34(+7.10%) |
Mar 23, 2020 | 73.57 | 78.21 | 70.94 | 75.18 | 495,884 | +2.11(+2.89%) |
Mar 20, 2020 | 71.25 | 77.79 | 67.66 | 73.07 | 831,700 | +3.72(+5.36%) |
Mar 19, 2020 | 57.48 | 70.39 | 56.63 | 69.35 | 662,404 | +11.56(+20.00%) |
Mar 18, 2020 | 64.06 | 65.95 | 56.54 | 57.79 | 576,141 | -8.35(-12.62%) |
Mar 17, 2020 | 63.85 | 70.52 | 60.60 | 66.14 | 680,827 | +3.32(+5.28%) |
Mar 16, 2020 | 67.00 | 74.05 | 60.28 | 62.82 | 527,418 | -16.73(-21.03%) |
Mar 13, 2020 | 80.00 | 80.00 | 72.50 | 79.55 | 380,800 | +2.29(+2.96%) |
Mar 12, 2020 | 81.20 | 81.20 | 75.66 | 77.26 | 391,110 | -8.28(-9.68%) |
Mar 11, 2020 | 87.48 | 88.30 | 84.32 | 85.54 | 445,092 | -3.56(-4.00%) |
Mar 10, 2020 | 89.99 | 90.88 | 86.03 | 89.10 | 383,390 | +1.76(+2.02%) |
Mar 09, 2020 | 91.90 | 91.90 | 86.97 | 87.34 | 641,417 | -8.38(-8.75%) |
Mar 06, 2020 | 97.29 | 100.68 | 93.03 | 95.72 | 542,400 | -5.68(-5.60%) |
Mar 05, 2020 | 97.89 | 104.25 | 96.47 | 101.40 | 517,236 | +2.05(+2.06%) |
Mar 04, 2020 | 96.37 | 99.64 | 93.32 | 99.35 | 472,432 | +3.96(+4.15%) |
Mar 03, 2020 | 87.22 | 96.63 | 85.41 | 95.39 | 881,921 | +7.37(+8.37%) |
Mar 02, 2020 | 87.21 | 88.55 | 84.99 | 88.02 | 451,300 | +1.05(+1.21%) |
Feb 28, 2020 | 75.78 | 87.69 | 75.78 | 86.97 | 885,700 | +6.57(+8.17%) |
Feb 27, 2020 | 79.00 | 82.95 | 77.64 | 80.40 | 452,792 | -0.64(-0.79%) |
Feb 26, 2020 | 83.61 | 84.21 | 80.43 | 81.04 | 237,516 | -1.62(-1.96%) |
Feb 25, 2020 | 87.46 | 87.75 | 80.84 | 82.66 | 375,753 | -4.08(-4.70%) |
Feb 24, 2020 | 83.00 | 87.38 | 83.00 | 86.74 | 412,320 | -1.26(-1.43%) |
Feb 21, 2020 | 87.77 | 88.73 | 86.53 | 88.00 | 293,900 | +0.00(+0.00%) |
Feb 20, 2020 | 87.29 | 88.77 | 86.20 | 88.00 | 127,140 | +0.58(+0.66%) |
Feb 19, 2020 | 89.19 | 90.00 | 87.14 | 87.42 | 183,421 | -1.34(-1.51%) |
Feb 18, 2020 | 89.36 | 89.52 | 88.17 | 88.76 | 238,855 | -0.46(-0.52%) |
Feb 14, 2020 | 89.29 | 89.62 | 88.10 | 89.22 | 110,700 | +0.33(+0.37%) |
Feb 13, 2020 | 87.10 | 89.11 | 87.10 | 88.89 | 139,551 | +1.37(+1.57%) |
Feb 12, 2020 | 89.32 | 89.32 | 86.77 | 87.52 | 140,761 | -1.07(-1.21%) |
Feb 11, 2020 | 88.28 | 88.91 | 87.08 | 88.59 | 162,231 | +1.38(+1.58%) |
Feb 10, 2020 | 86.39 | 87.78 | 85.06 | 87.21 | 261,796 | +0.71(+0.82%) |
Feb 07, 2020 | 89.51 | 89.85 | 86.16 | 86.50 | 162,000 | -3.30(-3.67%) |
Feb 06, 2020 | 89.34 | 90.00 | 88.85 | 89.80 | 217,799 | +1.08(+1.22%) |
Feb 05, 2020 | 89.15 | 89.78 | 87.95 | 88.72 | 162,615 | +0.34(+0.38%) |
Feb 04, 2020 | 87.74 | 88.69 | 85.61 | 88.38 | 414,709 | +2.28(+2.65%) |