Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.45 | 93.99 | 90.09 | 93.41 | 285,193 | +0.55(+0.59%) |
Apr 29, 2020 | 92.56 | 94.56 | 91.59 | 92.86 | 135,381 | +1.99(+2.19%) |
Apr 28, 2020 | 90.96 | 92.04 | 89.71 | 90.87 | 191,655 | -0.13(-0.14%) |
Apr 27, 2020 | 88.88 | 91.24 | 88.30 | 91.00 | 158,953 | +1.44(+1.61%) |
Apr 24, 2020 | 87.99 | 89.56 | 87.50 | 89.56 | 372,682 | +1.67(+1.90%) |
Apr 23, 2020 | 87.51 | 88.89 | 87.33 | 87.89 | 162,164 | -0.21(-0.24%) |
Apr 22, 2020 | 88.70 | 89.02 | 87.87 | 88.10 | 202,353 | +0.23(+0.26%) |
Apr 21, 2020 | 87.23 | 88.49 | 86.13 | 87.87 | 196,028 | -1.55(-1.73%) |
Apr 20, 2020 | 85.89 | 89.60 | 85.06 | 89.42 | 176,356 | +3.32(+3.86%) |
Apr 17, 2020 | 84.91 | 86.77 | 84.26 | 86.10 | 193,987 | +1.69(+2.00%) |
Apr 16, 2020 | 84.81 | 85.79 | 82.85 | 84.41 | 220,284 | -0.39(-0.46%) |
Apr 15, 2020 | 86.34 | 86.98 | 84.60 | 84.80 | 203,465 | -2.73(-3.12%) |
Apr 14, 2020 | 87.44 | 89.31 | 87.44 | 87.53 | 193,353 | +0.29(+0.33%) |
Apr 13, 2020 | 84.22 | 87.65 | 83.25 | 87.24 | 199,151 | +2.99(+3.55%) |
Apr 09, 2020 | 84.25 | 84.25 | 84.25 | 0 | +0.03(+0.04%) | |
Apr 08, 2020 | 84.84 | 85.17 | 82.88 | 84.22 | 216,287 | -0.51(-0.60%) |
Apr 07, 2020 | 86.50 | 88.63 | 83.98 | 84.73 | 310,681 | +0.11(+0.13%) |
Apr 06, 2020 | 80.70 | 85.06 | 79.64 | 84.62 | 279,834 | +5.73(+7.26%) |
Apr 03, 2020 | 79.09 | 81.45 | 77.47 | 78.89 | 220,890 | +0.10(+0.13%) |
Apr 02, 2020 | 77.50 | 79.34 | 76.81 | 78.79 | 209,650 | +1.12(+1.44%) |
Apr 01, 2020 | 76.49 | 79.00 | 76.49 | 77.67 | 364,245 | -2.25(-2.82%) |
Mar 31, 2020 | 75.69 | 80.15 | 75.69 | 79.92 | 561,128 | +4.33(+5.73%) |
Mar 30, 2020 | 74.84 | 75.61 | 73.06 | 75.59 | 285,489 | +0.27(+0.36%) |
Mar 27, 2020 | 73.69 | 77.12 | 72.12 | 75.32 | 346,393 | -1.07(-1.40%) |
Mar 26, 2020 | 73.11 | 77.01 | 73.10 | 76.39 | 326,699 | +3.08(+4.20%) |
Mar 25, 2020 | 69.29 | 75.21 | 68.88 | 73.31 | 392,578 | +3.79(+5.45%) |
Mar 24, 2020 | 64.03 | 69.57 | 63.30 | 69.52 | 359,169 | +7.90(+12.82%) |
Mar 23, 2020 | 62.00 | 63.34 | 60.80 | 61.62 | 374,271 | -2.46(-3.84%) |
Mar 20, 2020 | 67.00 | 70.93 | 63.88 | 64.08 | 318,179 | -2.70(-4.04%) |
Mar 19, 2020 | 62.75 | 67.81 | 62.01 | 66.78 | 344,425 | +2.66(+4.15%) |
Mar 18, 2020 | 61.73 | 64.35 | 59.83 | 64.12 | 599,747 | -1.69(-2.57%) |
Mar 17, 2020 | 65.20 | 66.40 | 63.61 | 65.81 | 486,543 | +0.62(+0.95%) |
Mar 16, 2020 | 64.01 | 67.48 | 63.42 | 65.19 | 609,861 | -9.11(-12.26%) |
Mar 13, 2020 | 72.01 | 74.42 | 71.39 | 74.30 | 604,991 | +4.29(+6.13%) |
Mar 12, 2020 | 75.00 | 75.00 | 69.00 | 70.01 | 639,041 | -8.46(-10.78%) |
Mar 11, 2020 | 78.78 | 79.72 | 77.88 | 78.47 | 402,151 | -1.84(-2.29%) |
Mar 10, 2020 | 80.18 | 81.12 | 77.92 | 80.31 | 450,475 | +1.66(+2.11%) |
Mar 09, 2020 | 78.25 | 81.12 | 72.00 | 78.65 | 428,086 | -5.08(-6.07%) |
Mar 06, 2020 | 83.73 | 84.82 | 83.07 | 83.73 | 274,283 | -1.86(-2.17%) |
Mar 05, 2020 | 86.61 | 88.20 | 84.51 | 85.59 | 372,924 | -2.30(-2.62%) |
Mar 04, 2020 | 90.03 | 90.55 | 86.15 | 87.89 | 540,790 | -0.81(-0.91%) |
Mar 03, 2020 | 90.98 | 91.35 | 88.57 | 88.70 | 355,741 | -1.19(-1.32%) |
Mar 02, 2020 | 88.70 | 89.95 | 86.46 | 89.89 | 320,991 | +1.42(+1.61%) |
Feb 28, 2020 | 86.72 | 88.54 | 85.05 | 88.47 | 629,658 | -1.02(-1.14%) |
Feb 27, 2020 | 88.11 | 90.20 | 86.51 | 89.49 | 177,051 | -0.34(-0.38%) |
Feb 26, 2020 | 90.77 | 92.05 | 89.82 | 89.83 | 326,634 | -0.98(-1.08%) |
Feb 25, 2020 | 92.58 | 93.05 | 90.39 | 90.81 | 191,676 | -1.80(-1.94%) |
Feb 24, 2020 | 92.32 | 93.32 | 90.61 | 92.61 | 206,595 | -2.03(-2.14%) |
Feb 21, 2020 | 94.73 | 95.24 | 93.90 | 94.64 | 177,182 | -0.24(-0.25%) |
Feb 20, 2020 | 96.05 | 96.18 | 93.18 | 94.88 | 235,952 | -1.26(-1.31%) |
Feb 19, 2020 | 95.80 | 96.36 | 95.42 | 96.14 | 164,729 | +0.68(+0.71%) |
Feb 18, 2020 | 96.01 | 96.70 | 95.32 | 95.46 | 109,416 | -1.21(-1.25%) |
Feb 14, 2020 | 96.67 | 96.67 | 96.67 | 0 | +0.20(+0.21%) | |
Feb 13, 2020 | 96.14 | 96.63 | 96.03 | 96.47 | 111,288 | -0.11(-0.11%) |
Feb 12, 2020 | 96.72 | 96.72 | 95.86 | 96.58 | 170,294 | +0.03(+0.03%) |
Feb 11, 2020 | 96.62 | 96.91 | 96.18 | 96.55 | 134,396 | +0.38(+0.40%) |
Feb 10, 2020 | 97.61 | 97.73 | 95.78 | 96.17 | 249,819 | -1.81(-1.85%) |
Feb 07, 2020 | 96.94 | 98.12 | 96.08 | 97.98 | 236,751 | +1.46(+1.51%) |
Feb 06, 2020 | 96.91 | 96.91 | 96.21 | 96.52 | 75,046 | -0.09(-0.09%) |
Feb 05, 2020 | 95.79 | 96.75 | 95.48 | 96.61 | 185,573 | +1.36(+1.43%) |
Feb 04, 2020 | 94.16 | 95.79 | 94.11 | 95.25 | 177,547 | +1.53(+1.63%) |