Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 90.27 | 90.73 | 86.69 | 87.22 | 300,665 | -4.48(-4.88%) |
Apr 29, 2020 | 93.61 | 93.61 | 91.12 | 91.69 | 281,655 | +0.77(+0.85%) |
Apr 28, 2020 | 96.50 | 96.75 | 90.54 | 90.92 | 188,617 | -3.58(-3.79%) |
Apr 27, 2020 | 90.25 | 95.55 | 90.25 | 94.50 | 191,762 | +4.87(+5.43%) |
Apr 24, 2020 | 91.31 | 91.46 | 88.81 | 89.63 | 124,729 | -0.75(-0.83%) |
Apr 23, 2020 | 90.25 | 91.94 | 89.40 | 90.38 | 122,107 | +0.48(+0.53%) |
Apr 22, 2020 | 91.09 | 91.84 | 88.45 | 89.90 | 162,101 | +0.60(+0.67%) |
Apr 21, 2020 | 90.03 | 91.12 | 88.78 | 89.31 | 110,846 | -2.81(-3.06%) |
Apr 20, 2020 | 91.42 | 93.32 | 90.60 | 92.12 | 99,194 | -1.35(-1.44%) |
Apr 17, 2020 | 94.63 | 95.91 | 92.13 | 93.47 | 158,700 | +1.15(+1.25%) |
Apr 16, 2020 | 90.59 | 93.92 | 89.37 | 92.32 | 265,307 | +0.92(+1.01%) |
Apr 15, 2020 | 92.83 | 94.77 | 91.32 | 91.40 | 133,320 | -4.81(-5.00%) |
Apr 14, 2020 | 97.73 | 99.58 | 95.14 | 96.21 | 97,575 | +0.46(+0.48%) |
Apr 13, 2020 | 96.23 | 97.73 | 93.54 | 95.75 | 112,759 | -1.84(-1.88%) |
Apr 09, 2020 | 99.96 | 101.57 | 95.79 | 97.58 | 186,122 | -0.65(-0.67%) |
Apr 08, 2020 | 96.81 | 99.63 | 95.78 | 98.24 | 128,696 | +2.57(+2.69%) |
Apr 07, 2020 | 100.02 | 102.13 | 94.25 | 95.67 | 202,430 | -3.41(-3.44%) |
Apr 06, 2020 | 95.56 | 99.59 | 93.39 | 99.08 | 208,716 | +6.68(+7.23%) |
Apr 03, 2020 | 92.26 | 96.11 | 89.25 | 92.40 | 139,156 | -0.77(-0.83%) |
Apr 02, 2020 | 91.05 | 93.91 | 89.58 | 93.17 | 135,225 | +2.19(+2.41%) |
Apr 01, 2020 | 93.59 | 95.72 | 90.20 | 90.98 | 147,637 | -5.50(-5.70%) |
Mar 31, 2020 | 95.98 | 97.49 | 93.78 | 96.48 | 291,137 | +0.33(+0.35%) |
Mar 30, 2020 | 93.81 | 97.37 | 91.63 | 96.15 | 181,426 | +3.03(+3.25%) |
Mar 27, 2020 | 92.46 | 95.42 | 89.94 | 93.12 | 154,914 | -3.15(-3.27%) |
Mar 26, 2020 | 92.30 | 98.71 | 92.30 | 96.27 | 239,356 | +4.72(+5.16%) |
Mar 25, 2020 | 96.66 | 97.41 | 89.06 | 91.55 | 189,695 | -5.82(-5.98%) |
Mar 24, 2020 | 97.88 | 99.69 | 90.61 | 97.37 | 168,516 | +2.08(+2.18%) |
Mar 23, 2020 | 93.10 | 97.68 | 88.59 | 95.29 | 139,633 | +3.18(+3.45%) |
Mar 20, 2020 | 97.12 | 97.43 | 89.18 | 92.11 | 318,934 | -5.82(-5.94%) |
Mar 19, 2020 | 97.73 | 99.35 | 89.43 | 97.93 | 317,247 | -0.20(-0.20%) |
Mar 18, 2020 | 87.85 | 101.39 | 86.98 | 98.12 | 269,870 | +4.46(+4.76%) |
Mar 17, 2020 | 82.50 | 93.67 | 79.81 | 93.67 | 329,452 | +11.89(+14.55%) |
Mar 16, 2020 | 80.82 | 85.51 | 80.25 | 81.77 | 155,428 | -7.16(-8.05%) |
Mar 13, 2020 | 82.80 | 88.94 | 78.83 | 88.94 | 153,993 | +9.29(+11.67%) |
Mar 12, 2020 | 82.13 | 84.21 | 76.52 | 79.64 | 218,613 | -7.62(-8.74%) |
Mar 11, 2020 | 87.57 | 88.29 | 84.60 | 87.26 | 109,492 | -2.79(-3.09%) |
Mar 10, 2020 | 89.55 | 91.55 | 84.14 | 90.05 | 110,999 | +3.03(+3.48%) |
Mar 09, 2020 | 88.16 | 90.69 | 86.57 | 87.02 | 135,168 | -6.44(-6.89%) |
Mar 06, 2020 | 90.23 | 94.36 | 90.23 | 93.46 | 79,503 | +0.39(+0.42%) |
Mar 05, 2020 | 94.11 | 94.50 | 92.03 | 93.07 | 151,874 | -3.42(-3.55%) |
Mar 04, 2020 | 94.16 | 96.62 | 93.65 | 96.49 | 80,211 | +3.47(+3.73%) |
Mar 03, 2020 | 94.49 | 97.36 | 91.97 | 93.02 | 101,949 | -1.65(-1.74%) |
Mar 02, 2020 | 92.84 | 95.04 | 92.02 | 94.67 | 103,323 | +2.36(+2.55%) |
Feb 28, 2020 | 90.89 | 92.50 | 89.59 | 92.32 | 169,443 | -0.28(-0.31%) |
Feb 27, 2020 | 93.08 | 95.82 | 91.42 | 92.60 | 120,406 | -2.34(-2.46%) |
Feb 26, 2020 | 95.85 | 96.33 | 94.07 | 94.94 | 63,768 | -0.08(-0.08%) |
Feb 25, 2020 | 97.84 | 98.36 | 95.00 | 95.01 | 84,507 | -2.75(-2.81%) |
Feb 24, 2020 | 97.69 | 98.41 | 96.45 | 97.76 | 102,538 | -3.08(-3.05%) |
Feb 21, 2020 | 110.40 | 110.53 | 99.86 | 100.84 | 177,117 | -8.69(-7.93%) |
Feb 20, 2020 | 108.80 | 109.82 | 108.07 | 109.53 | 58,274 | +0.43(+0.39%) |
Feb 19, 2020 | 107.55 | 109.41 | 107.55 | 109.10 | 64,345 | +1.79(+1.67%) |
Feb 18, 2020 | 109.45 | 109.66 | 106.64 | 107.31 | 96,653 | -2.21(-2.02%) |
Feb 14, 2020 | 109.52 | 110.68 | 109.35 | 109.52 | 64,871 | +0.12(+0.11%) |
Feb 13, 2020 | 108.98 | 110.19 | 108.23 | 109.40 | 58,393 | +0.08(+0.07%) |
Feb 12, 2020 | 110.71 | 111.22 | 108.82 | 109.32 | 100,809 | -0.83(-0.75%) |
Feb 11, 2020 | 110.00 | 111.34 | 109.88 | 110.15 | 46,109 | +0.57(+0.52%) |
Feb 10, 2020 | 107.95 | 109.73 | 107.95 | 109.59 | 58,364 | +1.45(+1.34%) |
Feb 07, 2020 | 110.32 | 110.32 | 107.61 | 108.14 | 79,196 | -2.61(-2.36%) |
Feb 06, 2020 | 111.31 | 111.31 | 109.75 | 110.75 | 50,066 | -0.27(-0.25%) |
Feb 05, 2020 | 110.55 | 111.14 | 109.69 | 111.02 | 82,148 | +1.58(+1.45%) |
Feb 04, 2020 | 107.50 | 109.46 | 107.50 | 109.44 | 71,206 | +2.57(+2.41%) |