Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.56 | 92.80 | 91.56 | 91.69 | 699,425 | -1.01(-1.09%) |
Apr 29, 2020 | 92.80 | 93.02 | 92.22 | 92.70 | 648,001 | +0.28(+0.30%) |
Apr 28, 2020 | 92.33 | 92.53 | 92.04 | 92.43 | 336,029 | +0.64(+0.69%) |
Apr 27, 2020 | 92.77 | 92.93 | 91.62 | 91.79 | 529,936 | -1.28(-1.37%) |
Apr 24, 2020 | 92.85 | 93.07 | 92.34 | 93.07 | 607,615 | +0.12(+0.13%) |
Apr 23, 2020 | 92.83 | 93.22 | 92.73 | 92.95 | 387,219 | +0.48(+0.52%) |
Apr 22, 2020 | 93.00 | 93.02 | 92.05 | 92.47 | 424,524 | -0.59(-0.64%) |
Apr 21, 2020 | 93.39 | 93.58 | 92.44 | 93.06 | 2,102,986 | +0.47(+0.51%) |
Apr 20, 2020 | 92.33 | 92.64 | 91.97 | 92.59 | 912,613 | +0.13(+0.14%) |
Apr 17, 2020 | 93.63 | 93.72 | 91.98 | 92.46 | 366,602 | -0.54(-0.58%) |
Apr 16, 2020 | 92.80 | 93.48 | 92.80 | 93.00 | 1,619,327 | +0.47(+0.51%) |
Apr 15, 2020 | 91.72 | 92.67 | 91.41 | 92.53 | 867,966 | +1.30(+1.42%) |
Apr 14, 2020 | 92.18 | 92.18 | 90.89 | 91.23 | 463,150 | -0.49(-0.54%) |
Apr 13, 2020 | 91.93 | 92.17 | 91.25 | 91.72 | 363,268 | -0.21(-0.23%) |
Apr 09, 2020 | 90.29 | 92.17 | 90.25 | 91.93 | 772,197 | +2.48(+2.78%) |
Apr 08, 2020 | 88.73 | 89.74 | 88.65 | 89.45 | 834,272 | +0.28(+0.32%) |
Apr 07, 2020 | 88.96 | 89.31 | 88.01 | 89.17 | 1,057,661 | +0.22(+0.24%) |
Apr 06, 2020 | 88.86 | 89.27 | 88.29 | 88.95 | 410,628 | +0.78(+0.88%) |
Apr 03, 2020 | 88.63 | 88.97 | 87.93 | 88.17 | 578,071 | +0.10(+0.11%) |
Apr 02, 2020 | 88.86 | 89.20 | 88.07 | 88.07 | 764,654 | +0.14(+0.16%) |
Apr 01, 2020 | 89.76 | 89.76 | 87.74 | 87.93 | 813,942 | -0.53(-0.60%) |
Mar 31, 2020 | 88.42 | 89.25 | 88.02 | 88.46 | 647,414 | -0.15(-0.17%) |
Mar 30, 2020 | 89.14 | 90.26 | 87.82 | 88.61 | 476,503 | +0.01(+0.01%) |
Mar 27, 2020 | 87.72 | 88.97 | 86.93 | 88.60 | 484,758 | +1.31(+1.50%) |
Mar 26, 2020 | 87.55 | 87.94 | 86.77 | 87.29 | 495,581 | +0.63(+0.73%) |
Mar 25, 2020 | 84.69 | 88.13 | 84.69 | 86.66 | 1,370,769 | +2.11(+2.50%) |
Mar 24, 2020 | 82.86 | 85.27 | 82.53 | 84.54 | 876,457 | +2.25(+2.74%) |
Mar 23, 2020 | 78.47 | 84.11 | 78.39 | 82.29 | 1,410,209 | +3.85(+4.91%) |
Mar 20, 2020 | 77.09 | 80.15 | 75.92 | 78.44 | 9,025,942 | +2.55(+3.36%) |
Mar 19, 2020 | 76.26 | 78.83 | 75.88 | 75.88 | 3,005,038 | -1.11(-1.44%) |
Mar 18, 2020 | 80.90 | 82.13 | 75.18 | 76.99 | 1,351,162 | -6.26(-7.52%) |
Mar 17, 2020 | 86.70 | 87.53 | 82.35 | 83.25 | 688,663 | -4.61(-5.25%) |
Mar 16, 2020 | 85.68 | 88.16 | 82.65 | 87.86 | 1,704,391 | +1.81(+2.10%) |
Mar 13, 2020 | 84.76 | 87.09 | 82.07 | 86.05 | 1,911,164 | +2.59(+3.10%) |
Mar 12, 2020 | 86.96 | 89.52 | 78.58 | 83.47 | 1,743,272 | -4.85(-5.49%) |
Mar 11, 2020 | 91.45 | 91.83 | 88.12 | 88.32 | 1,369,412 | -2.92(-3.20%) |
Mar 10, 2020 | 94.61 | 94.91 | 90.43 | 91.23 | 961,612 | -3.66(-3.86%) |
Mar 09, 2020 | 94.81 | 97.47 | 94.82 | 94.90 | 1,267,532 | +0.12(+0.13%) |
Mar 06, 2020 | 95.12 | 95.75 | 93.72 | 94.77 | 1,621,129 | +2.86(+3.11%) |
Mar 05, 2020 | 91.84 | 92.33 | 91.51 | 91.91 | 750,424 | +0.88(+0.97%) |
Mar 04, 2020 | 91.51 | 92.16 | 90.90 | 91.03 | 665,495 | -0.13(-0.15%) |
Mar 03, 2020 | 90.19 | 92.67 | 90.06 | 91.17 | 3,917,996 | +0.96(+1.07%) |
Mar 02, 2020 | 90.71 | 91.18 | 89.97 | 90.21 | 6,049,964 | +0.01(+0.01%) |
Feb 28, 2020 | 89.74 | 90.58 | 89.33 | 90.20 | 6,196,218 | +1.26(+1.41%) |
Feb 27, 2020 | 89.47 | 89.56 | 88.71 | 88.94 | 727,284 | +0.07(+0.08%) |
Feb 26, 2020 | 89.00 | 89.46 | 88.67 | 88.87 | 676,645 | -0.56(-0.63%) |
Feb 25, 2020 | 89.21 | 89.68 | 89.16 | 89.43 | 668,324 | +0.31(+0.34%) |
Feb 24, 2020 | 89.46 | 89.46 | 89.04 | 89.12 | 490,531 | +0.61(+0.69%) |
Feb 21, 2020 | 88.48 | 88.95 | 88.20 | 88.51 | 845,455 | +0.60(+0.69%) |
Feb 20, 2020 | 87.66 | 87.96 | 87.63 | 87.91 | 567,760 | +0.50(+0.57%) |
Feb 19, 2020 | 87.41 | 87.58 | 87.27 | 87.41 | 458,346 | -0.02(-0.02%) |
Feb 18, 2020 | 87.44 | 87.65 | 87.18 | 87.43 | 471,252 | +0.37(+0.43%) |
Feb 14, 2020 | 87.20 | 87.29 | 86.98 | 87.06 | 414,564 | +0.37(+0.43%) |
Feb 13, 2020 | 86.60 | 86.89 | 86.49 | 86.68 | 369,706 | +0.09(+0.10%) |
Feb 12, 2020 | 86.64 | 86.66 | 86.38 | 86.59 | 337,760 | -0.22(-0.25%) |
Feb 11, 2020 | 87.06 | 87.10 | 86.77 | 86.81 | 510,965 | -0.22(-0.26%) |
Feb 10, 2020 | 87.20 | 87.20 | 86.95 | 87.03 | 429,714 | +0.19(+0.22%) |
Feb 07, 2020 | 86.76 | 87.00 | 86.62 | 86.84 | 505,023 | +0.69(+0.81%) |
Feb 06, 2020 | 86.02 | 86.26 | 85.91 | 86.15 | 523,048 | +0.21(+0.24%) |
Feb 05, 2020 | 86.05 | 86.16 | 85.84 | 85.94 | 696,804 | -0.50(-0.58%) |
Feb 04, 2020 | 86.77 | 86.77 | 86.12 | 86.44 | 975,386 | -0.79(-0.91%) |