Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.66 | 84.19 | 82.66 | 83.41 | 1,194,346 | -1.16(-1.37%) |
Apr 29, 2020 | 86.00 | 86.00 | 84.19 | 84.57 | 908,506 | +0.14(+0.16%) |
Apr 28, 2020 | 86.56 | 87.30 | 84.27 | 84.43 | 1,166,599 | -0.97(-1.14%) |
Apr 27, 2020 | 83.43 | 85.72 | 83.40 | 85.40 | 1,067,580 | +2.16(+2.59%) |
Apr 24, 2020 | 83.56 | 83.56 | 82.55 | 83.25 | 994,591 | +0.22(+0.27%) |
Apr 23, 2020 | 84.06 | 84.12 | 82.56 | 83.03 | 1,148,135 | -0.47(-0.56%) |
Apr 22, 2020 | 83.15 | 84.01 | 82.03 | 83.49 | 764,975 | +1.91(+2.34%) |
Apr 21, 2020 | 82.39 | 83.58 | 80.85 | 81.58 | 944,280 | -2.24(-2.68%) |
Apr 20, 2020 | 83.98 | 85.36 | 83.43 | 83.82 | 953,405 | -1.66(-1.94%) |
Apr 17, 2020 | 84.85 | 85.69 | 83.75 | 85.48 | 1,239,094 | +2.20(+2.65%) |
Apr 16, 2020 | 81.92 | 83.36 | 81.60 | 83.28 | 1,157,262 | +1.62(+1.99%) |
Apr 15, 2020 | 81.49 | 82.09 | 80.17 | 81.66 | 1,191,805 | -0.92(-1.12%) |
Apr 14, 2020 | 82.29 | 83.27 | 81.73 | 82.58 | 997,820 | +1.56(+1.93%) |
Apr 13, 2020 | 84.21 | 84.44 | 80.31 | 81.02 | 863,875 | -3.90(-4.60%) |
Apr 09, 2020 | 82.59 | 85.44 | 82.15 | 84.92 | 1,092,640 | +2.90(+3.54%) |
Apr 08, 2020 | 80.53 | 82.29 | 78.98 | 82.02 | 1,238,360 | +2.31(+2.90%) |
Apr 07, 2020 | 78.80 | 82.79 | 77.71 | 79.71 | 2,580,177 | +3.09(+4.03%) |
Apr 06, 2020 | 75.40 | 76.99 | 74.76 | 76.62 | 1,410,026 | +3.52(+4.82%) |
Apr 03, 2020 | 73.60 | 74.15 | 71.67 | 73.09 | 1,245,686 | -1.07(-1.44%) |
Apr 02, 2020 | 71.86 | 74.44 | 71.75 | 74.16 | 1,615,735 | +1.52(+2.10%) |
Apr 01, 2020 | 72.99 | 73.49 | 71.16 | 72.64 | 1,521,722 | -2.61(-3.47%) |
Mar 31, 2020 | 74.69 | 75.63 | 73.32 | 75.25 | 1,842,565 | +0.11(+0.14%) |
Mar 30, 2020 | 73.08 | 75.33 | 72.42 | 75.14 | 1,396,793 | +2.38(+3.27%) |
Mar 27, 2020 | 74.43 | 75.51 | 72.36 | 72.76 | 1,663,111 | -3.28(-4.32%) |
Mar 26, 2020 | 70.00 | 76.38 | 69.92 | 76.04 | 2,887,529 | +6.65(+9.58%) |
Mar 25, 2020 | 73.31 | 74.10 | 68.81 | 69.39 | 2,663,023 | -3.76(-5.14%) |
Mar 24, 2020 | 72.42 | 73.51 | 70.96 | 73.15 | 3,972,205 | +2.61(+3.70%) |
Mar 23, 2020 | 75.18 | 77.36 | 69.44 | 70.54 | 2,514,934 | -5.38(-7.09%) |
Mar 20, 2020 | 80.87 | 81.41 | 74.93 | 75.92 | 2,523,093 | -4.57(-5.68%) |
Mar 19, 2020 | 81.89 | 81.89 | 77.86 | 80.49 | 3,212,203 | -1.40(-1.71%) |
Mar 18, 2020 | 79.38 | 84.27 | 78.51 | 81.89 | 3,219,699 | -2.30(-2.73%) |
Mar 17, 2020 | 79.88 | 84.19 | 79.00 | 84.19 | 6,427,769 | +5.42(+6.88%) |
Mar 16, 2020 | 79.80 | 81.42 | 74.30 | 78.77 | 2,983,255 | -7.38(-8.57%) |
Mar 13, 2020 | 83.25 | 86.15 | 79.40 | 86.15 | 2,507,541 | +4.70(+5.77%) |
Mar 12, 2020 | 85.56 | 86.45 | 80.11 | 81.45 | 2,257,875 | -9.55(-10.50%) |
Mar 11, 2020 | 92.90 | 93.97 | 89.94 | 91.01 | 1,083,604 | -3.84(-4.04%) |
Mar 10, 2020 | 94.97 | 96.05 | 92.45 | 94.84 | 2,091,083 | +1.19(+1.28%) |
Mar 09, 2020 | 92.82 | 95.76 | 89.94 | 93.65 | 2,689,078 | -4.16(-4.25%) |
Mar 06, 2020 | 97.58 | 98.72 | 95.48 | 97.80 | 1,937,791 | -1.50(-1.51%) |
Mar 05, 2020 | 97.57 | 100.62 | 96.49 | 99.30 | 1,969,445 | +0.54(+0.55%) |
Mar 04, 2020 | 96.92 | 98.99 | 96.75 | 98.76 | 1,448,037 | +3.36(+3.52%) |
Mar 03, 2020 | 96.77 | 98.54 | 94.87 | 95.40 | 1,404,897 | -1.17(-1.21%) |
Mar 02, 2020 | 93.77 | 96.67 | 92.79 | 96.56 | 1,745,011 | +2.87(+3.07%) |
Feb 28, 2020 | 92.03 | 94.22 | 89.25 | 93.69 | 2,897,674 | +0.96(+1.04%) |
Feb 27, 2020 | 96.17 | 96.73 | 92.73 | 92.73 | 1,013,959 | -4.24(-4.38%) |
Feb 26, 2020 | 98.66 | 98.81 | 96.97 | 96.97 | 1,329,819 | -1.27(-1.29%) |
Feb 25, 2020 | 99.18 | 99.85 | 97.79 | 98.24 | 1,097,890 | -0.59(-0.60%) |
Feb 24, 2020 | 98.63 | 100.08 | 98.10 | 98.83 | 623,704 | -1.32(-1.32%) |
Feb 21, 2020 | 99.37 | 100.33 | 99.12 | 100.14 | 549,434 | +0.74(+0.74%) |
Feb 20, 2020 | 98.96 | 99.48 | 97.91 | 99.41 | 790,193 | -0.17(-0.18%) |
Feb 19, 2020 | 101.73 | 101.93 | 99.44 | 99.58 | 567,950 | -1.86(-1.83%) |
Feb 18, 2020 | 100.61 | 101.83 | 100.33 | 101.44 | 1,447,240 | +0.83(+0.83%) |
Feb 14, 2020 | 100.09 | 100.78 | 99.08 | 100.61 | 1,198,333 | +0.98(+0.98%) |
Feb 13, 2020 | 97.48 | 100.20 | 96.92 | 99.63 | 1,409,326 | +2.43(+2.50%) |
Feb 12, 2020 | 96.43 | 97.31 | 95.56 | 97.20 | 890,725 | +0.57(+0.59%) |
Feb 11, 2020 | 96.96 | 97.11 | 96.44 | 96.63 | 434,517 | -0.24(-0.25%) |
Feb 10, 2020 | 96.51 | 97.33 | 96.12 | 96.87 | 471,304 | +0.31(+0.32%) |
Feb 07, 2020 | 97.14 | 97.51 | 96.51 | 96.56 | 538,909 | -0.58(-0.60%) |
Feb 06, 2020 | 96.85 | 97.28 | 96.58 | 97.14 | 544,943 | +0.51(+0.53%) |
Feb 05, 2020 | 96.36 | 96.68 | 95.91 | 96.63 | 717,495 | +0.49(+0.51%) |
Feb 04, 2020 | 95.93 | 96.38 | 95.53 | 96.13 | 643,043 | +0.68(+0.71%) |