Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.16 | 99.20 | 97.73 | 98.26 | 29,803 | -0.51(-0.52%) |
Apr 29, 2020 | 97.51 | 99.21 | 96.89 | 98.77 | 35,495 | +2.67(+2.78%) |
Apr 28, 2020 | 99.07 | 99.07 | 95.94 | 96.10 | 31,583 | -1.80(-1.84%) |
Apr 27, 2020 | 97.17 | 98.25 | 97.17 | 97.90 | 34,895 | +2.10(+2.19%) |
Apr 24, 2020 | 95.10 | 95.90 | 94.36 | 95.80 | 19,421 | +1.37(+1.45%) |
Apr 23, 2020 | 95.00 | 95.60 | 94.36 | 94.43 | 39,313 | -0.29(-0.30%) |
Apr 22, 2020 | 94.36 | 95.08 | 94.17 | 94.72 | 23,111 | +1.88(+2.02%) |
Apr 21, 2020 | 94.35 | 94.74 | 91.81 | 92.84 | 41,171 | -2.87(-3.00%) |
Apr 20, 2020 | 95.33 | 97.08 | 95.06 | 95.72 | 43,435 | +0.01(+0.01%) |
Apr 17, 2020 | 95.40 | 95.88 | 93.83 | 95.71 | 43,774 | +1.88(+2.00%) |
Apr 16, 2020 | 92.81 | 93.84 | 92.35 | 93.83 | 40,472 | +1.98(+2.15%) |
Apr 15, 2020 | 90.97 | 92.62 | 90.68 | 91.85 | 31,994 | -0.55(-0.59%) |
Apr 14, 2020 | 90.68 | 92.49 | 90.63 | 92.40 | 52,689 | +3.51(+3.95%) |
Apr 13, 2020 | 88.85 | 88.94 | 87.25 | 88.89 | 22,214 | +0.05(+0.06%) |
Apr 09, 2020 | 88.85 | 89.71 | 88.18 | 88.84 | 23,447 | +0.78(+0.88%) |
Apr 08, 2020 | 87.68 | 88.27 | 86.65 | 88.06 | 22,751 | +1.43(+1.65%) |
Apr 07, 2020 | 89.44 | 89.44 | 86.62 | 86.63 | 38,170 | -0.32(-0.37%) |
Apr 06, 2020 | 84.17 | 87.25 | 83.93 | 86.95 | 31,284 | +5.35(+6.55%) |
Apr 03, 2020 | 82.84 | 83.16 | 80.49 | 81.60 | 32,604 | -1.22(-1.48%) |
Apr 02, 2020 | 80.87 | 83.00 | 80.81 | 82.83 | 36,883 | +1.49(+1.83%) |
Apr 01, 2020 | 82.48 | 83.55 | 80.74 | 81.34 | 32,558 | -3.87(-4.54%) |
Mar 31, 2020 | 85.93 | 87.14 | 84.84 | 85.20 | 21,253 | -0.87(-1.02%) |
Mar 30, 2020 | 83.23 | 86.13 | 83.23 | 86.08 | 47,047 | +3.19(+3.85%) |
Mar 27, 2020 | 82.43 | 85.25 | 81.91 | 82.89 | 49,108 | -1.96(-2.31%) |
Mar 26, 2020 | 80.52 | 84.86 | 80.52 | 84.84 | 166,442 | +5.11(+6.41%) |
Mar 25, 2020 | 80.86 | 82.70 | 79.00 | 79.74 | 92,405 | -0.18(-0.22%) |
Mar 24, 2020 | 79.08 | 80.98 | 77.87 | 79.92 | 79,198 | +4.19(+5.54%) |
Mar 23, 2020 | 74.77 | 76.30 | 72.43 | 75.72 | 62,320 | +1.12(+1.50%) |
Mar 20, 2020 | 78.67 | 79.51 | 74.28 | 74.60 | 77,807 | -2.64(-3.42%) |
Mar 19, 2020 | 73.29 | 78.43 | 72.30 | 77.24 | 136,134 | +3.52(+4.77%) |
Mar 18, 2020 | 72.92 | 76.08 | 69.90 | 73.73 | 104,744 | -3.67(-4.74%) |
Mar 17, 2020 | 74.40 | 78.39 | 71.94 | 77.40 | 107,803 | +3.77(+5.12%) |
Mar 16, 2020 | 73.57 | 78.76 | 72.71 | 73.63 | 89,448 | -10.00(-11.96%) |
Mar 13, 2020 | 82.58 | 83.74 | 77.65 | 83.63 | 69,050 | +4.79(+6.07%) |
Mar 12, 2020 | 80.11 | 82.54 | 77.36 | 78.84 | 158,224 | -7.33(-8.51%) |
Mar 11, 2020 | 87.37 | 87.53 | 84.88 | 86.17 | 35,510 | -2.99(-3.35%) |
Mar 10, 2020 | 88.72 | 89.16 | 85.44 | 89.16 | 75,120 | +2.90(+3.36%) |
Mar 09, 2020 | 86.98 | 89.87 | 85.37 | 86.26 | 110,684 | -7.36(-7.86%) |
Mar 06, 2020 | 93.24 | 93.94 | 91.43 | 93.63 | 53,348 | -2.23(-2.32%) |
Mar 05, 2020 | 96.22 | 97.36 | 95.13 | 95.85 | 23,933 | -2.44(-2.49%) |
Mar 04, 2020 | 96.42 | 98.35 | 96.14 | 98.29 | 109,664 | +3.46(+3.65%) |
Mar 03, 2020 | 97.40 | 98.68 | 94.00 | 94.84 | 67,931 | -2.72(-2.79%) |
Mar 02, 2020 | 94.78 | 97.64 | 94.06 | 97.56 | 65,549 | +2.95(+3.12%) |
Feb 28, 2020 | 91.78 | 94.61 | 90.89 | 94.61 | 107,702 | -0.50(-0.52%) |
Feb 27, 2020 | 95.78 | 98.03 | 94.75 | 95.11 | 99,216 | -3.35(-3.40%) |
Feb 26, 2020 | 98.95 | 100.62 | 97.99 | 98.45 | 91,952 | -0.22(-0.22%) |
Feb 25, 2020 | 101.63 | 101.94 | 98.34 | 98.67 | 95,711 | -2.66(-2.63%) |
Feb 24, 2020 | 99.93 | 102.04 | 99.41 | 101.33 | 78,017 | -2.35(-2.27%) |
Feb 21, 2020 | 105.08 | 105.08 | 103.27 | 103.69 | 38,752 | -1.61(-1.53%) |
Feb 20, 2020 | 105.90 | 106.30 | 103.60 | 105.30 | 22,875 | -0.92(-0.87%) |
Feb 19, 2020 | 105.88 | 106.70 | 105.88 | 106.22 | 18,028 | +0.96(+0.91%) |
Feb 18, 2020 | 105.20 | 105.48 | 104.94 | 105.26 | 28,541 | -0.12(-0.11%) |
Feb 14, 2020 | 105.67 | 106.19 | 105.02 | 105.38 | 26,070 | -0.06(-0.06%) |
Feb 13, 2020 | 104.11 | 105.91 | 104.11 | 105.44 | 23,762 | +0.87(+0.83%) |
Feb 12, 2020 | 104.51 | 104.66 | 103.97 | 104.57 | 27,685 | +0.62(+0.59%) |
Feb 11, 2020 | 103.93 | 104.56 | 103.77 | 103.96 | 25,058 | +0.54(+0.52%) |
Feb 10, 2020 | 102.53 | 103.42 | 102.33 | 103.42 | 26,269 | +0.87(+0.85%) |
Feb 07, 2020 | 102.85 | 103.20 | 102.33 | 102.55 | 26,875 | -0.72(-0.69%) |
Feb 06, 2020 | 102.21 | 103.34 | 102.21 | 103.26 | 27,589 | +1.77(+1.74%) |
Feb 05, 2020 | 103.32 | 103.32 | 101.19 | 101.49 | 37,018 | -0.88(-0.86%) |
Feb 04, 2020 | 101.77 | 102.58 | 101.58 | 102.37 | 45,958 | +1.88(+1.87%) |