Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.07 | 87.64 | 83.18 | 83.46 | 925,583 | -4.99(-5.65%) |
Apr 29, 2020 | 84.96 | 89.71 | 84.96 | 88.46 | 436,439 | +5.11(+6.13%) |
Apr 28, 2020 | 84.91 | 85.72 | 82.19 | 83.35 | 475,278 | -0.71(-0.84%) |
Apr 27, 2020 | 81.75 | 84.94 | 80.50 | 84.06 | 396,267 | +2.89(+3.56%) |
Apr 24, 2020 | 82.90 | 82.90 | 79.85 | 81.17 | 560,789 | +1.13(+1.41%) |
Apr 23, 2020 | 79.32 | 84.29 | 79.21 | 80.04 | 574,791 | +1.94(+2.48%) |
Apr 22, 2020 | 79.46 | 80.13 | 77.01 | 78.11 | 562,051 | +0.32(+0.41%) |
Apr 21, 2020 | 77.01 | 78.93 | 76.27 | 77.79 | 394,772 | -1.44(-1.82%) |
Apr 20, 2020 | 79.62 | 81.81 | 78.90 | 79.23 | 424,942 | -2.82(-3.44%) |
Apr 17, 2020 | 79.49 | 82.43 | 79.49 | 82.06 | 483,942 | +5.00(+6.49%) |
Apr 16, 2020 | 77.49 | 77.95 | 74.59 | 77.05 | 1,077,687 | -0.20(-0.27%) |
Apr 15, 2020 | 79.27 | 79.94 | 76.50 | 77.26 | 624,552 | -5.40(-6.54%) |
Apr 14, 2020 | 83.32 | 84.70 | 81.40 | 82.66 | 325,949 | +1.42(+1.74%) |
Apr 13, 2020 | 83.18 | 83.85 | 80.89 | 81.25 | 368,428 | -2.46(-2.94%) |
Apr 09, 2020 | 83.85 | 86.28 | 82.92 | 83.71 | 437,899 | +1.98(+2.43%) |
Apr 08, 2020 | 80.40 | 83.57 | 78.54 | 81.72 | 372,555 | +2.36(+2.97%) |
Apr 07, 2020 | 81.27 | 82.85 | 79.34 | 79.36 | 411,824 | +0.80(+1.02%) |
Apr 06, 2020 | 78.02 | 79.26 | 77.44 | 78.56 | 1,183,392 | +4.25(+5.72%) |
Apr 03, 2020 | 76.53 | 78.19 | 72.88 | 74.31 | 454,427 | -3.51(-4.51%) |
Apr 02, 2020 | 77.83 | 79.50 | 74.55 | 77.83 | 549,638 | +0.37(+0.48%) |
Apr 01, 2020 | 78.25 | 80.27 | 76.06 | 77.45 | 678,854 | -4.16(-5.09%) |
Mar 31, 2020 | 83.02 | 85.05 | 80.63 | 81.61 | 704,859 | -1.01(-1.22%) |
Mar 30, 2020 | 78.16 | 83.17 | 76.18 | 82.62 | 623,984 | +4.89(+6.29%) |
Mar 27, 2020 | 82.23 | 82.97 | 77.37 | 77.72 | 769,757 | -7.58(-8.89%) |
Mar 26, 2020 | 78.54 | 85.80 | 78.02 | 85.31 | 1,030,984 | +7.63(+9.82%) |
Mar 25, 2020 | 77.25 | 83.44 | 74.91 | 77.68 | 1,102,998 | +0.52(+0.68%) |
Mar 24, 2020 | 69.18 | 77.66 | 68.82 | 77.16 | 931,300 | +10.61(+15.95%) |
Mar 23, 2020 | 69.33 | 70.10 | 65.75 | 66.54 | 939,822 | -2.79(-4.02%) |
Mar 20, 2020 | 73.11 | 75.07 | 68.57 | 69.33 | 1,105,802 | -3.64(-4.99%) |
Mar 19, 2020 | 70.01 | 76.77 | 68.03 | 72.97 | 949,418 | +2.18(+3.08%) |
Mar 18, 2020 | 72.92 | 74.78 | 69.90 | 70.79 | 1,031,479 | -6.96(-8.95%) |
Mar 17, 2020 | 76.57 | 79.52 | 73.35 | 77.75 | 1,098,551 | +2.68(+3.57%) |
Mar 16, 2020 | 74.07 | 81.05 | 70.37 | 75.07 | 1,023,459 | -8.71(-10.40%) |
Mar 13, 2020 | 85.12 | 85.22 | 79.29 | 83.78 | 1,106,983 | +3.61(+4.50%) |
Mar 12, 2020 | 82.73 | 86.03 | 74.63 | 80.17 | 831,351 | -8.20(-9.28%) |
Mar 11, 2020 | 89.10 | 90.80 | 87.12 | 88.38 | 690,622 | -3.25(-3.55%) |
Mar 10, 2020 | 89.80 | 91.92 | 87.69 | 91.63 | 823,365 | +4.39(+5.03%) |
Mar 09, 2020 | 91.82 | 91.82 | 87.10 | 87.24 | 717,339 | -7.82(-8.23%) |
Mar 06, 2020 | 94.53 | 96.55 | 93.79 | 95.06 | 757,004 | -2.39(-2.45%) |
Mar 05, 2020 | 98.44 | 98.96 | 96.89 | 97.45 | 553,407 | -3.17(-3.15%) |
Mar 04, 2020 | 99.02 | 100.83 | 97.19 | 100.62 | 541,658 | +3.08(+3.16%) |
Mar 03, 2020 | 97.90 | 101.30 | 96.98 | 97.54 | 667,884 | -0.36(-0.37%) |
Mar 02, 2020 | 95.18 | 98.02 | 93.84 | 97.90 | 1,252,943 | +3.22(+3.40%) |
Feb 28, 2020 | 93.30 | 95.53 | 92.00 | 94.68 | 1,016,072 | -2.04(-2.11%) |
Feb 27, 2020 | 98.47 | 99.94 | 96.52 | 96.72 | 706,115 | -3.82(-3.80%) |
Feb 26, 2020 | 100.18 | 101.68 | 99.82 | 100.54 | 824,868 | +1.07(+1.08%) |
Feb 25, 2020 | 100.95 | 102.10 | 98.75 | 99.47 | 620,569 | -1.19(-1.19%) |
Feb 24, 2020 | 99.14 | 101.48 | 98.84 | 100.66 | 524,597 | -2.04(-1.98%) |
Feb 21, 2020 | 100.40 | 103.64 | 99.77 | 102.70 | 958,814 | +1.43(+1.42%) |
Feb 20, 2020 | 108.78 | 110.02 | 98.13 | 101.26 | 1,538,156 | -7.22(-6.66%) |
Feb 19, 2020 | 107.84 | 109.02 | 107.67 | 108.48 | 736,514 | +1.09(+1.02%) |
Feb 18, 2020 | 107.16 | 108.22 | 106.70 | 107.39 | 394,889 | -0.03(-0.03%) |
Feb 14, 2020 | 107.70 | 107.97 | 106.75 | 107.42 | 437,975 | -0.31(-0.28%) |
Feb 13, 2020 | 107.73 | 108.51 | 107.50 | 107.72 | 211,034 | -0.55(-0.50%) |
Feb 12, 2020 | 110.07 | 110.14 | 108.01 | 108.27 | 300,342 | -0.79(-0.72%) |
Feb 11, 2020 | 108.47 | 110.23 | 108.47 | 109.06 | 489,107 | +1.21(+1.12%) |
Feb 10, 2020 | 106.91 | 108.45 | 106.91 | 107.84 | 334,887 | +0.42(+0.39%) |
Feb 07, 2020 | 109.08 | 109.41 | 107.13 | 107.43 | 356,516 | -2.34(-2.13%) |
Feb 06, 2020 | 110.94 | 111.10 | 109.30 | 109.77 | 576,996 | -0.36(-0.33%) |
Feb 05, 2020 | 109.05 | 110.45 | 108.46 | 110.13 | 355,394 | +2.10(+1.95%) |
Feb 04, 2020 | 109.34 | 109.34 | 107.79 | 108.03 | 303,436 | +0.53(+0.49%) |