Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 89.17 | 89.17 | 88.40 | 88.98 | 1,419 | -1.19(-1.32%) |
Apr 29, 2020 | 90.15 | 90.21 | 90.15 | 90.18 | 1,267 | +2.49(+2.84%) |
Apr 28, 2020 | 89.50 | 89.50 | 87.68 | 87.68 | 1,140 | -0.29(-0.33%) |
Apr 27, 2020 | 87.83 | 88.00 | 87.52 | 87.98 | 1,598 | +1.81(+2.10%) |
Apr 24, 2020 | 85.61 | 86.43 | 85.61 | 86.17 | 862 | +0.60(+0.70%) |
Apr 23, 2020 | 86.93 | 86.93 | 85.57 | 85.57 | 2,004 | -0.23(-0.27%) |
Apr 22, 2020 | 85.36 | 86.11 | 85.36 | 85.80 | 724 | +2.17(+2.59%) |
Apr 21, 2020 | 86.40 | 86.40 | 83.63 | 83.63 | 1,824 | -2.41(-2.80%) |
Apr 20, 2020 | 87.15 | 87.83 | 86.04 | 86.04 | 6,231 | -1.80(-2.05%) |
Apr 17, 2020 | 87.23 | 87.84 | 87.20 | 87.84 | 646 | +1.89(+2.20%) |
Apr 16, 2020 | 85.64 | 85.95 | 85.28 | 85.95 | 9,494 | +0.95(+1.11%) |
Apr 15, 2020 | 85.33 | 85.34 | 85.00 | 85.00 | 1,820 | -2.06(-2.36%) |
Apr 14, 2020 | 87.13 | 87.15 | 86.68 | 87.06 | 4,720 | +2.31(+2.72%) |
Apr 13, 2020 | 83.94 | 84.81 | 83.94 | 84.75 | 5,772 | -0.87(-1.02%) |
Apr 09, 2020 | 85.00 | 86.01 | 85.00 | 85.63 | 10,347 | +1.71(+2.04%) |
Apr 08, 2020 | 83.24 | 84.13 | 83.19 | 83.92 | 2,931 | +1.38(+1.67%) |
Apr 07, 2020 | 82.54 | 82.54 | 82.54 | 82.54 | 89 | +0.37(+0.46%) |
Apr 06, 2020 | 81.58 | 82.16 | 81.37 | 82.16 | 636 | +4.69(+6.05%) |
Apr 03, 2020 | 78.45 | 78.45 | 76.65 | 77.47 | 25,975 | -1.07(-1.36%) |
Apr 02, 2020 | 77.17 | 78.68 | 77.17 | 78.54 | 14,096 | +0.84(+1.08%) |
Apr 01, 2020 | 77.79 | 78.39 | 77.69 | 77.70 | 2,994 | -2.72(-3.38%) |
Mar 31, 2020 | 80.65 | 81.17 | 80.18 | 80.43 | 8,288 | -0.79(-0.97%) |
Mar 30, 2020 | 80.38 | 81.23 | 80.38 | 81.21 | 11,056 | +2.08(+2.62%) |
Mar 27, 2020 | 78.71 | 80.02 | 78.71 | 79.14 | 14,011 | -1.68(-2.08%) |
Mar 26, 2020 | 79.83 | 80.82 | 79.74 | 80.82 | 5,347 | +3.28(+4.23%) |
Mar 25, 2020 | 76.76 | 79.02 | 76.53 | 77.53 | 7,381 | +2.22(+2.94%) |
Mar 24, 2020 | 73.76 | 75.32 | 73.75 | 75.32 | 13,206 | +5.06(+7.21%) |
Mar 23, 2020 | 70.36 | 71.36 | 69.01 | 70.26 | 10,254 | -1.42(-1.98%) |
Mar 20, 2020 | 75.62 | 75.63 | 71.68 | 71.68 | 4,095 | -2.28(-3.08%) |
Mar 19, 2020 | 74.64 | 74.64 | 73.96 | 73.96 | 1,936 | +0.95(+1.30%) |
Mar 18, 2020 | 74.72 | 74.72 | 71.39 | 73.01 | 714 | -3.22(-4.22%) |
Mar 17, 2020 | 72.86 | 76.37 | 72.86 | 76.22 | 15,513 | +2.94(+4.01%) |
Mar 16, 2020 | 69.47 | 76.11 | 69.47 | 73.29 | 3,259 | -7.89(-9.72%) |
Mar 13, 2020 | 74.89 | 81.17 | 74.89 | 81.17 | 15,919 | +5.00(+6.56%) |
Mar 12, 2020 | 65.63 | 76.95 | 65.63 | 76.18 | 2,618 | -7.99(-9.49%) |
Mar 11, 2020 | 85.47 | 85.47 | 84.17 | 84.17 | 470 | -3.62(-4.12%) |
Mar 10, 2020 | 86.78 | 87.79 | 85.87 | 87.79 | 1,475 | +3.23(+3.82%) |
Mar 09, 2020 | 85.64 | 85.64 | 84.56 | 84.56 | 2,482 | -6.91(-7.56%) |
Mar 06, 2020 | 91.19 | 91.47 | 91.10 | 91.47 | 324 | -1.33(-1.43%) |
Mar 05, 2020 | 93.76 | 93.76 | 92.37 | 92.80 | 854 | -2.77(-2.90%) |
Mar 04, 2020 | 93.94 | 95.57 | 93.91 | 95.57 | 850 | +3.20(+3.46%) |
Mar 03, 2020 | 94.60 | 94.60 | 91.83 | 92.37 | 2,026 | -1.69(-1.80%) |
Mar 02, 2020 | 90.86 | 94.06 | 90.86 | 94.06 | 8,584 | +3.50(+3.87%) |
Feb 28, 2020 | 92.18 | 92.18 | 89.25 | 90.55 | 1,732 | -1.34(-1.46%) |
Feb 27, 2020 | 94.10 | 94.10 | 91.90 | 91.90 | 1,447 | -3.64(-3.81%) |
Feb 26, 2020 | 96.50 | 96.50 | 95.45 | 95.54 | 9,473 | +0.07(+0.08%) |
Feb 25, 2020 | 99.19 | 99.19 | 95.46 | 95.46 | 1,302 | -2.45(-2.50%) |
Feb 24, 2020 | 99.20 | 99.20 | 97.91 | 97.91 | 2,708 | -4.09(-4.01%) |
Feb 21, 2020 | 102.59 | 102.59 | 101.81 | 102.00 | 2,165 | -1.00(-0.97%) |
Feb 20, 2020 | 103.17 | 103.17 | 102.44 | 103.00 | 1,808 | -0.61(-0.58%) |
Feb 19, 2020 | 101.67 | 103.61 | 101.67 | 103.61 | 1,128 | +0.65(+0.63%) |
Feb 18, 2020 | 102.95 | 103.02 | 102.71 | 102.96 | 1,326 | -0.41(-0.39%) |
Feb 14, 2020 | 103.33 | 103.37 | 103.18 | 103.36 | 1,516 | -0.05(-0.05%) |
Feb 13, 2020 | 103.41 | 103.63 | 103.11 | 103.41 | 2,258 | -0.37(-0.36%) |
Feb 12, 2020 | 103.57 | 103.83 | 103.57 | 103.78 | 974 | +0.53(+0.52%) |
Feb 11, 2020 | 103.45 | 103.70 | 102.97 | 103.25 | 2,159 | +0.25(+0.24%) |
Feb 10, 2020 | 102.37 | 103.00 | 102.37 | 103.00 | 1,533 | +0.60(+0.58%) |
Feb 07, 2020 | 102.54 | 102.56 | 102.30 | 102.41 | 1,841 | -0.57(-0.55%) |
Feb 06, 2020 | 102.91 | 102.98 | 102.91 | 102.98 | 467 | +0.47(+0.45%) |
Feb 05, 2020 | 101.96 | 102.51 | 101.96 | 102.51 | 1,099 | +0.91(+0.89%) |
Feb 04, 2020 | 100.44 | 101.83 | 100.44 | 101.61 | 3,716 | +1.61(+1.61%) |