Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.64 | 94.11 | 90.79 | 91.40 | 1,475,023 | -2.59(-2.76%) |
Apr 29, 2020 | 97.94 | 97.94 | 93.45 | 93.99 | 820,329 | -2.05(-2.14%) |
Apr 28, 2020 | 95.70 | 96.74 | 94.14 | 96.05 | 1,023,464 | +1.43(+1.52%) |
Apr 27, 2020 | 94.17 | 95.11 | 92.99 | 94.61 | 814,944 | +1.02(+1.09%) |
Apr 24, 2020 | 92.00 | 93.87 | 90.68 | 93.59 | 983,625 | +2.76(+3.04%) |
Apr 23, 2020 | 92.49 | 92.57 | 90.01 | 90.83 | 976,374 | -0.89(-0.97%) |
Apr 22, 2020 | 92.11 | 92.55 | 90.89 | 91.72 | 573,710 | +1.37(+1.52%) |
Apr 21, 2020 | 90.15 | 92.58 | 89.90 | 90.35 | 641,426 | -1.56(-1.70%) |
Apr 20, 2020 | 97.61 | 98.07 | 91.54 | 91.91 | 853,159 | -7.32(-7.38%) |
Apr 17, 2020 | 95.60 | 99.80 | 94.77 | 99.23 | 1,183,764 | +5.03(+5.34%) |
Apr 16, 2020 | 95.59 | 96.18 | 92.91 | 94.20 | 693,928 | -1.13(-1.18%) |
Apr 15, 2020 | 95.20 | 96.47 | 94.48 | 95.33 | 914,187 | -1.58(-1.63%) |
Apr 14, 2020 | 94.73 | 97.39 | 93.55 | 96.91 | 882,578 | +4.34(+4.69%) |
Apr 13, 2020 | 93.25 | 93.94 | 91.25 | 92.57 | 713,607 | -1.73(-1.83%) |
Apr 09, 2020 | 93.19 | 97.18 | 92.69 | 94.30 | 1,409,897 | +2.29(+2.48%) |
Apr 08, 2020 | 89.01 | 92.70 | 87.64 | 92.01 | 917,073 | +3.79(+4.30%) |
Apr 07, 2020 | 94.98 | 94.98 | 87.92 | 88.22 | 1,210,422 | -4.67(-5.03%) |
Apr 06, 2020 | 87.68 | 94.07 | 87.49 | 92.89 | 886,769 | +8.49(+10.06%) |
Apr 03, 2020 | 85.98 | 87.09 | 83.37 | 84.40 | 763,294 | -2.88(-3.30%) |
Apr 02, 2020 | 83.83 | 88.36 | 83.83 | 87.28 | 630,756 | +2.45(+2.88%) |
Apr 01, 2020 | 85.69 | 89.66 | 82.76 | 84.83 | 1,115,078 | -4.11(-4.63%) |
Mar 31, 2020 | 91.11 | 91.66 | 88.35 | 88.95 | 1,053,776 | -3.22(-3.49%) |
Mar 30, 2020 | 88.31 | 92.67 | 87.72 | 92.17 | 1,180,338 | +4.85(+5.55%) |
Mar 27, 2020 | 83.17 | 90.01 | 81.76 | 87.32 | 981,171 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.02 | 80.84 | 86.29 | 903,789 | +5.35(+6.61%) |
Mar 25, 2020 | 78.82 | 84.07 | 71.24 | 80.94 | 1,320,369 | +1.53(+1.93%) |
Mar 24, 2020 | 74.58 | 80.05 | 72.79 | 79.41 | 1,507,908 | +7.25(+10.05%) |
Mar 23, 2020 | 76.66 | 76.70 | 69.85 | 72.16 | 1,664,117 | -5.11(-6.61%) |
Mar 20, 2020 | 88.61 | 88.75 | 76.69 | 77.27 | 2,101,793 | -11.03(-12.50%) |
Mar 19, 2020 | 95.36 | 95.36 | 82.63 | 88.30 | 1,643,138 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.55 | 85.39 | 94.87 | 1,756,452 | -2.02(-2.08%) |
Mar 17, 2020 | 86.23 | 97.10 | 85.86 | 96.89 | 2,105,965 | +12.92(+15.38%) |
Mar 16, 2020 | 83.25 | 87.83 | 81.72 | 83.97 | 1,724,915 | -6.27(-6.94%) |
Mar 13, 2020 | 88.57 | 90.24 | 83.86 | 90.24 | 1,632,013 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.13 | 84.87 | 1,859,113 | -7.32(-7.94%) |
Mar 11, 2020 | 92.51 | 93.16 | 90.11 | 92.19 | 1,464,183 | -2.31(-2.45%) |
Mar 10, 2020 | 95.79 | 96.19 | 90.68 | 94.51 | 1,582,527 | +0.27(+0.29%) |
Mar 09, 2020 | 96.01 | 96.33 | 92.62 | 94.24 | 1,695,504 | -5.49(-5.50%) |
Mar 06, 2020 | 96.45 | 100.10 | 95.46 | 99.72 | 1,737,772 | +0.11(+0.11%) |
Mar 05, 2020 | 99.52 | 100.31 | 98.77 | 99.61 | 1,343,821 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.20 | 1,234,197 | +5.70(+5.97%) |
Mar 03, 2020 | 96.47 | 98.04 | 94.74 | 95.50 | 1,279,216 | -1.21(-1.25%) |
Mar 02, 2020 | 92.96 | 97.09 | 92.60 | 96.71 | 2,094,529 | +4.16(+4.49%) |
Feb 28, 2020 | 93.97 | 94.71 | 91.19 | 92.55 | 2,621,106 | -3.54(-3.68%) |
Feb 27, 2020 | 100.19 | 101.40 | 96.09 | 96.09 | 1,297,452 | -4.38(-4.36%) |
Feb 26, 2020 | 102.17 | 103.29 | 100.44 | 100.47 | 1,141,500 | -1.48(-1.45%) |
Feb 25, 2020 | 104.54 | 104.97 | 101.91 | 101.95 | 926,127 | -2.22(-2.13%) |
Feb 24, 2020 | 105.71 | 106.02 | 104.06 | 104.18 | 1,078,911 | -2.22(-2.09%) |
Feb 21, 2020 | 106.51 | 107.24 | 106.25 | 106.40 | 1,078,786 | +0.04(+0.04%) |
Feb 20, 2020 | 106.81 | 106.85 | 106.01 | 106.36 | 1,002,774 | -0.33(-0.31%) |
Feb 19, 2020 | 107.47 | 107.47 | 106.69 | 106.69 | 777,704 | -0.87(-0.80%) |
Feb 18, 2020 | 107.64 | 108.01 | 107.28 | 107.56 | 1,052,960 | +0.11(+0.10%) |
Feb 14, 2020 | 106.00 | 107.52 | 104.55 | 107.45 | 1,446,884 | +0.85(+0.79%) |
Feb 13, 2020 | 105.20 | 106.65 | 105.10 | 106.60 | 693,795 | +1.39(+1.32%) |
Feb 12, 2020 | 106.05 | 106.35 | 104.97 | 105.21 | 1,073,080 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.76 | 105.69 | 106.48 | 562,808 | +0.94(+0.89%) |
Feb 10, 2020 | 105.19 | 105.58 | 104.99 | 105.54 | 735,784 | +0.64(+0.61%) |
Feb 07, 2020 | 105.09 | 105.39 | 104.50 | 104.90 | 916,087 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.49 | 104.96 | 1,527,851 | -0.55(-0.52%) |
Feb 05, 2020 | 103.94 | 106.12 | 102.59 | 105.51 | 1,308,914 | +0.95(+0.90%) |
Feb 04, 2020 | 105.71 | 106.33 | 104.57 | 104.57 | 1,091,847 | -1.29(-1.22%) |