Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 88.97 | 88.97 | 86.88 | 88.10 | 1,766,874 | -2.50(-2.76%) |
Apr 29, 2020 | 91.89 | 92.07 | 90.21 | 90.60 | 913,580 | +1.32(+1.48%) |
Apr 28, 2020 | 89.37 | 90.15 | 88.29 | 89.28 | 869,585 | +1.62(+1.85%) |
Apr 27, 2020 | 85.98 | 88.13 | 85.89 | 87.66 | 948,337 | +2.09(+2.44%) |
Apr 24, 2020 | 83.58 | 86.05 | 82.07 | 85.57 | 1,148,088 | +2.78(+3.36%) |
Apr 23, 2020 | 82.05 | 83.97 | 81.56 | 82.79 | 887,883 | +1.59(+1.96%) |
Apr 22, 2020 | 81.66 | 82.76 | 80.34 | 81.20 | 1,483,994 | +1.70(+2.14%) |
Apr 21, 2020 | 81.46 | 84.12 | 78.76 | 79.50 | 1,868,508 | -1.37(-1.70%) |
Apr 20, 2020 | 79.63 | 82.15 | 78.92 | 80.87 | 1,192,355 | -2.37(-2.85%) |
Apr 17, 2020 | 81.17 | 83.78 | 81.17 | 83.24 | 943,346 | +4.08(+5.16%) |
Apr 16, 2020 | 78.74 | 79.54 | 77.00 | 79.16 | 1,020,800 | -0.23(-0.28%) |
Apr 15, 2020 | 80.01 | 80.65 | 76.68 | 79.39 | 983,059 | -3.12(-3.79%) |
Apr 14, 2020 | 83.19 | 83.75 | 81.33 | 82.51 | 1,387,481 | +1.26(+1.55%) |
Apr 13, 2020 | 84.94 | 85.13 | 79.80 | 81.25 | 1,129,709 | -2.86(-3.40%) |
Apr 09, 2020 | 85.08 | 87.58 | 83.23 | 84.11 | 1,419,696 | -0.18(-0.21%) |
Apr 08, 2020 | 81.26 | 84.71 | 80.23 | 84.29 | 917,750 | +3.85(+4.78%) |
Apr 07, 2020 | 83.68 | 84.61 | 80.02 | 80.44 | 1,582,341 | +0.73(+0.92%) |
Apr 06, 2020 | 76.90 | 80.62 | 76.59 | 79.70 | 1,436,668 | +6.93(+9.53%) |
Apr 03, 2020 | 75.21 | 76.41 | 72.27 | 72.77 | 1,282,776 | -3.05(-4.02%) |
Apr 02, 2020 | 74.96 | 77.36 | 73.38 | 75.82 | 1,496,523 | +0.58(+0.78%) |
Apr 01, 2020 | 74.85 | 75.74 | 72.51 | 75.24 | 1,295,753 | -3.73(-4.72%) |
Mar 31, 2020 | 79.48 | 82.86 | 78.12 | 78.96 | 2,187,342 | -1.60(-1.98%) |
Mar 30, 2020 | 76.43 | 81.01 | 76.21 | 80.56 | 1,318,983 | +3.47(+4.50%) |
Mar 27, 2020 | 79.64 | 79.64 | 73.92 | 77.09 | 1,194,012 | -2.50(-3.14%) |
Mar 26, 2020 | 77.48 | 79.59 | 73.64 | 79.59 | 1,517,125 | +3.78(+4.99%) |
Mar 25, 2020 | 70.96 | 79.80 | 70.41 | 75.81 | 2,745,416 | +5.50(+7.83%) |
Mar 24, 2020 | 65.43 | 70.39 | 64.75 | 70.31 | 1,966,088 | +8.81(+14.33%) |
Mar 23, 2020 | 61.84 | 63.52 | 59.22 | 61.49 | 1,901,703 | -0.71(-1.15%) |
Mar 20, 2020 | 67.53 | 70.77 | 61.99 | 62.21 | 2,481,147 | -4.39(-6.60%) |
Mar 19, 2020 | 64.92 | 69.23 | 62.33 | 66.60 | 1,413,530 | +0.88(+1.35%) |
Mar 18, 2020 | 71.08 | 72.51 | 63.37 | 65.72 | 1,817,792 | -10.60(-13.89%) |
Mar 17, 2020 | 73.17 | 77.48 | 69.50 | 76.32 | 1,984,185 | +4.87(+6.82%) |
Mar 16, 2020 | 75.26 | 76.02 | 67.87 | 71.45 | 2,567,825 | -13.92(-16.31%) |
Mar 13, 2020 | 84.87 | 85.60 | 79.79 | 85.37 | 1,529,190 | +4.86(+6.04%) |
Mar 12, 2020 | 83.60 | 85.87 | 79.38 | 80.50 | 2,397,412 | -9.38(-10.43%) |
Mar 11, 2020 | 91.53 | 93.35 | 89.14 | 89.88 | 1,585,826 | -4.68(-4.95%) |
Mar 10, 2020 | 91.13 | 94.60 | 88.58 | 94.57 | 1,239,800 | +6.38(+7.23%) |
Mar 09, 2020 | 88.34 | 89.66 | 86.79 | 88.19 | 2,226,950 | -7.28(-7.63%) |
Mar 06, 2020 | 96.18 | 98.52 | 93.51 | 95.47 | 1,919,859 | -4.04(-4.06%) |
Mar 05, 2020 | 100.72 | 102.87 | 98.90 | 99.51 | 1,123,278 | -4.63(-4.44%) |
Mar 04, 2020 | 101.15 | 104.42 | 100.13 | 104.14 | 995,774 | +4.68(+4.71%) |
Mar 03, 2020 | 101.06 | 104.32 | 98.33 | 99.45 | 1,308,813 | -1.58(-1.56%) |
Mar 02, 2020 | 97.25 | 101.38 | 96.03 | 101.03 | 1,507,323 | +4.38(+4.54%) |
Feb 28, 2020 | 95.42 | 97.21 | 93.69 | 96.65 | 1,995,760 | -2.35(-2.38%) |
Feb 27, 2020 | 99.87 | 103.44 | 98.80 | 99.00 | 1,530,698 | -2.42(-2.38%) |
Feb 26, 2020 | 104.10 | 104.68 | 101.38 | 101.42 | 1,568,032 | -1.65(-1.60%) |
Feb 25, 2020 | 108.11 | 108.11 | 102.96 | 103.06 | 1,318,489 | -4.58(-4.25%) |
Feb 24, 2020 | 108.20 | 109.21 | 106.94 | 107.64 | 876,119 | -4.20(-3.76%) |
Feb 21, 2020 | 110.72 | 111.91 | 110.23 | 111.85 | 706,827 | +0.39(+0.35%) |
Feb 20, 2020 | 109.49 | 111.90 | 108.93 | 111.45 | 730,690 | +1.66(+1.51%) |
Feb 19, 2020 | 112.52 | 112.62 | 109.70 | 109.80 | 1,090,629 | -2.50(-2.23%) |
Feb 18, 2020 | 111.59 | 112.62 | 111.36 | 112.30 | 738,526 | +0.06(+0.05%) |
Feb 14, 2020 | 112.10 | 112.48 | 111.17 | 112.24 | 686,965 | +0.28(+0.25%) |
Feb 13, 2020 | 111.44 | 112.26 | 110.84 | 111.96 | 621,226 | -0.27(-0.24%) |
Feb 12, 2020 | 112.23 | 112.44 | 111.14 | 112.23 | 581,101 | +0.80(+0.72%) |
Feb 11, 2020 | 111.44 | 112.24 | 110.92 | 111.43 | 874,044 | +0.72(+0.65%) |
Feb 10, 2020 | 109.51 | 110.87 | 109.38 | 110.71 | 735,735 | +0.85(+0.78%) |
Feb 07, 2020 | 109.88 | 110.75 | 109.47 | 109.85 | 1,121,804 | -0.86(-0.78%) |
Feb 06, 2020 | 111.86 | 111.88 | 110.32 | 110.72 | 798,678 | -0.92(-0.82%) |
Feb 05, 2020 | 110.35 | 111.71 | 110.06 | 111.63 | 882,108 | +2.57(+2.36%) |
Feb 04, 2020 | 107.96 | 110.17 | 107.96 | 109.06 | 1,070,722 | +2.60(+2.45%) |