Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.27 | 94.50 | 91.11 | 91.56 | 2,742,025 | -3.69(-3.87%) |
Apr 29, 2020 | 94.11 | 96.06 | 92.51 | 95.25 | 2,956,337 | +3.58(+3.91%) |
Apr 28, 2020 | 94.69 | 96.08 | 91.53 | 91.67 | 2,286,723 | -1.13(-1.21%) |
Apr 27, 2020 | 91.64 | 93.24 | 91.50 | 92.79 | 1,821,697 | +1.49(+1.63%) |
Apr 24, 2020 | 90.65 | 91.59 | 89.34 | 91.31 | 2,000,923 | +1.79(+2.00%) |
Apr 23, 2020 | 92.39 | 92.97 | 89.49 | 89.52 | 1,857,707 | -2.29(-2.49%) |
Apr 22, 2020 | 91.71 | 92.58 | 89.91 | 91.80 | 2,031,521 | +1.71(+1.90%) |
Apr 21, 2020 | 89.37 | 92.06 | 88.59 | 90.09 | 1,923,785 | -2.37(-2.56%) |
Apr 20, 2020 | 92.88 | 94.76 | 91.35 | 92.46 | 2,642,812 | -1.98(-2.10%) |
Apr 17, 2020 | 92.71 | 95.23 | 90.12 | 94.44 | 4,433,782 | +4.49(+4.99%) |
Apr 16, 2020 | 88.01 | 90.23 | 87.86 | 89.95 | 2,409,253 | +1.79(+2.03%) |
Apr 15, 2020 | 88.87 | 89.92 | 87.74 | 88.16 | 2,262,574 | -4.05(-4.39%) |
Apr 14, 2020 | 90.11 | 92.81 | 89.21 | 92.21 | 2,659,319 | +4.00(+4.53%) |
Apr 13, 2020 | 91.65 | 92.04 | 87.66 | 88.21 | 2,472,602 | -2.11(-2.33%) |
Apr 09, 2020 | 89.06 | 91.98 | 88.03 | 90.32 | 3,015,327 | +2.78(+3.18%) |
Apr 08, 2020 | 84.65 | 88.55 | 82.36 | 87.54 | 2,168,527 | +4.25(+5.10%) |
Apr 07, 2020 | 87.85 | 89.63 | 83.05 | 83.29 | 2,974,526 | -0.89(-1.06%) |
Apr 06, 2020 | 81.49 | 85.18 | 79.79 | 84.18 | 2,675,651 | +6.81(+8.79%) |
Apr 03, 2020 | 76.59 | 78.30 | 75.39 | 77.38 | 3,626,458 | +0.15(+0.20%) |
Apr 02, 2020 | 77.65 | 80.77 | 75.65 | 77.22 | 2,866,184 | -0.55(-0.71%) |
Apr 01, 2020 | 77.85 | 79.93 | 76.83 | 77.77 | 2,981,767 | -4.80(-5.81%) |
Mar 31, 2020 | 84.07 | 84.78 | 82.10 | 82.57 | 2,816,146 | -2.62(-3.07%) |
Mar 30, 2020 | 79.46 | 85.77 | 76.94 | 85.19 | 3,049,960 | +5.56(+6.99%) |
Mar 27, 2020 | 77.51 | 83.34 | 76.63 | 79.63 | 2,957,891 | -0.94(-1.16%) |
Mar 26, 2020 | 74.81 | 81.47 | 74.72 | 80.56 | 3,958,829 | +5.85(+7.83%) |
Mar 25, 2020 | 70.08 | 78.05 | 67.52 | 74.71 | 3,932,264 | +4.57(+6.52%) |
Mar 24, 2020 | 70.30 | 71.27 | 68.14 | 70.14 | 3,552,212 | +4.22(+6.40%) |
Mar 23, 2020 | 64.58 | 68.34 | 61.98 | 65.92 | 3,534,228 | -0.58(-0.87%) |
Mar 20, 2020 | 68.73 | 70.80 | 63.69 | 66.49 | 4,345,018 | -0.74(-1.10%) |
Mar 19, 2020 | 66.73 | 70.68 | 63.67 | 67.23 | 2,750,475 | -0.77(-1.14%) |
Mar 18, 2020 | 73.42 | 75.39 | 57.73 | 68.01 | 4,018,756 | -11.15(-14.09%) |
Mar 17, 2020 | 78.46 | 81.60 | 76.75 | 79.16 | 3,241,668 | +2.66(+3.48%) |
Mar 16, 2020 | 70.21 | 81.49 | 70.21 | 76.49 | 4,007,711 | -7.01(-8.40%) |
Mar 13, 2020 | 80.53 | 83.77 | 74.80 | 83.51 | 4,006,179 | +8.07(+10.70%) |
Mar 12, 2020 | 77.45 | 81.35 | 75.36 | 75.43 | 4,885,623 | -8.07(-9.67%) |
Mar 11, 2020 | 86.64 | 87.03 | 81.51 | 83.51 | 2,957,325 | -5.84(-6.54%) |
Mar 10, 2020 | 89.47 | 90.19 | 85.13 | 89.35 | 2,789,785 | +3.29(+3.82%) |
Mar 09, 2020 | 89.63 | 90.16 | 84.63 | 86.06 | 2,806,682 | -10.38(-10.76%) |
Mar 06, 2020 | 93.80 | 96.95 | 93.53 | 96.44 | 3,641,012 | -1.19(-1.22%) |
Mar 05, 2020 | 100.05 | 100.90 | 96.35 | 97.63 | 2,732,793 | -5.45(-5.28%) |
Mar 04, 2020 | 100.21 | 103.42 | 99.17 | 103.07 | 2,117,352 | +4.78(+4.86%) |
Mar 03, 2020 | 101.20 | 102.24 | 97.21 | 98.29 | 3,122,138 | -3.12(-3.08%) |
Mar 02, 2020 | 94.14 | 101.50 | 94.14 | 101.42 | 3,104,004 | +6.68(+7.05%) |
Feb 28, 2020 | 95.94 | 97.12 | 92.63 | 94.74 | 4,643,529 | -3.72(-3.78%) |
Feb 27, 2020 | 102.64 | 103.03 | 98.41 | 98.46 | 2,642,527 | -5.20(-5.02%) |
Feb 26, 2020 | 105.66 | 106.60 | 103.65 | 103.66 | 2,767,658 | -1.41(-1.35%) |
Feb 25, 2020 | 108.16 | 108.20 | 104.92 | 105.08 | 2,284,710 | -2.89(-2.68%) |
Feb 24, 2020 | 108.78 | 109.61 | 107.65 | 107.97 | 1,948,820 | -2.76(-2.49%) |
Feb 21, 2020 | 110.43 | 111.09 | 110.10 | 110.73 | 1,649,637 | +0.14(+0.13%) |
Feb 20, 2020 | 111.06 | 111.50 | 110.22 | 110.58 | 2,396,008 | -0.72(-0.64%) |
Feb 19, 2020 | 111.61 | 111.96 | 110.93 | 111.30 | 1,531,587 | -0.04(-0.03%) |
Feb 18, 2020 | 112.32 | 112.79 | 111.17 | 111.34 | 1,857,428 | -1.14(-1.01%) |
Feb 14, 2020 | 111.90 | 112.49 | 111.65 | 112.47 | 1,240,130 | +0.61(+0.55%) |
Feb 13, 2020 | 110.75 | 111.89 | 110.35 | 111.86 | 1,526,691 | +0.99(+0.90%) |
Feb 12, 2020 | 112.19 | 112.19 | 110.12 | 110.87 | 1,729,472 | -1.18(-1.06%) |
Feb 11, 2020 | 110.98 | 112.33 | 110.82 | 112.05 | 1,942,146 | +1.03(+0.93%) |
Feb 10, 2020 | 111.37 | 111.81 | 110.41 | 111.02 | 1,712,937 | -0.43(-0.38%) |
Feb 07, 2020 | 110.95 | 111.75 | 110.71 | 111.45 | 1,486,526 | +0.48(+0.44%) |
Feb 06, 2020 | 111.76 | 112.35 | 110.88 | 110.97 | 1,682,141 | -0.70(-0.63%) |
Feb 05, 2020 | 108.44 | 111.91 | 108.44 | 111.67 | 3,034,858 | +4.23(+3.93%) |
Feb 04, 2020 | 107.63 | 108.52 | 107.41 | 107.44 | 2,063,398 | +0.81(+0.76%) |