Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.50 | 101.50 | 98.36 | 98.36 | 66,768 | -3.82(-3.74%) |
Apr 29, 2020 | 98.45 | 102.52 | 98.45 | 102.19 | 358,218 | +5.90(+6.13%) |
Apr 28, 2020 | 97.76 | 98.54 | 96.25 | 96.29 | 77,623 | +0.10(+0.10%) |
Apr 27, 2020 | 95.20 | 96.58 | 94.91 | 96.19 | 71,313 | +2.13(+2.27%) |
Apr 24, 2020 | 92.70 | 94.19 | 91.47 | 94.05 | 54,945 | +1.87(+2.03%) |
Apr 23, 2020 | 92.37 | 93.70 | 91.79 | 92.18 | 62,586 | +0.16(+0.17%) |
Apr 22, 2020 | 90.24 | 92.40 | 89.80 | 92.03 | 56,515 | +4.46(+5.09%) |
Apr 21, 2020 | 89.96 | 90.22 | 87.12 | 87.57 | 58,526 | -3.77(-4.12%) |
Apr 20, 2020 | 91.29 | 93.24 | 91.08 | 91.33 | 59,960 | -1.56(-1.68%) |
Apr 17, 2020 | 93.85 | 94.43 | 91.91 | 92.90 | 75,385 | +0.94(+1.02%) |
Apr 16, 2020 | 91.95 | 92.11 | 90.25 | 91.96 | 123,333 | +1.26(+1.38%) |
Apr 15, 2020 | 91.17 | 91.42 | 89.83 | 90.70 | 68,745 | -2.74(-2.93%) |
Apr 14, 2020 | 91.93 | 93.56 | 91.76 | 93.44 | 150,326 | +3.64(+4.05%) |
Apr 13, 2020 | 88.56 | 90.01 | 88.20 | 89.80 | 48,981 | +1.13(+1.27%) |
Apr 09, 2020 | 91.34 | 91.85 | 87.86 | 88.68 | 143,081 | -1.19(-1.32%) |
Apr 08, 2020 | 88.20 | 90.21 | 86.82 | 89.86 | 80,176 | +3.12(+3.60%) |
Apr 07, 2020 | 90.83 | 90.83 | 86.74 | 86.74 | 119,139 | -0.65(-0.75%) |
Apr 06, 2020 | 82.51 | 87.61 | 82.51 | 87.39 | 110,687 | +8.31(+10.51%) |
Apr 03, 2020 | 80.23 | 80.94 | 78.30 | 79.08 | 28,636 | -1.19(-1.48%) |
Apr 02, 2020 | 77.85 | 80.50 | 77.85 | 80.27 | 61,229 | +1.91(+2.43%) |
Apr 01, 2020 | 80.15 | 81.62 | 77.61 | 78.36 | 91,800 | -4.62(-5.57%) |
Mar 31, 2020 | 83.89 | 85.38 | 82.18 | 82.98 | 140,111 | -0.88(-1.05%) |
Mar 30, 2020 | 82.34 | 84.07 | 81.80 | 83.86 | 64,010 | +2.41(+2.96%) |
Mar 27, 2020 | 83.04 | 84.11 | 81.45 | 81.45 | 66,177 | -4.56(-5.30%) |
Mar 26, 2020 | 83.18 | 86.04 | 82.63 | 86.01 | 190,422 | +4.51(+5.53%) |
Mar 25, 2020 | 81.82 | 85.23 | 79.50 | 81.50 | 189,444 | -0.40(-0.48%) |
Mar 24, 2020 | 78.41 | 82.02 | 78.05 | 81.90 | 80,559 | +8.40(+11.43%) |
Mar 23, 2020 | 73.25 | 74.46 | 69.86 | 73.50 | 179,946 | +1.34(+1.86%) |
Mar 20, 2020 | 76.56 | 77.67 | 72.16 | 72.16 | 179,185 | -2.15(-2.89%) |
Mar 19, 2020 | 69.90 | 76.15 | 68.78 | 74.31 | 128,980 | +3.78(+5.36%) |
Mar 18, 2020 | 71.41 | 75.35 | 68.03 | 70.53 | 131,922 | -6.57(-8.52%) |
Mar 17, 2020 | 72.04 | 77.48 | 68.99 | 77.10 | 177,355 | +6.94(+9.89%) |
Mar 16, 2020 | 72.51 | 76.77 | 70.16 | 70.16 | 214,996 | -11.56(-14.15%) |
Mar 13, 2020 | 79.82 | 81.86 | 74.71 | 81.73 | 197,124 | +6.76(+9.02%) |
Mar 12, 2020 | 77.65 | 81.89 | 71.68 | 74.97 | 257,994 | -8.91(-10.62%) |
Mar 11, 2020 | 86.46 | 87.32 | 83.18 | 83.88 | 172,089 | -5.32(-5.96%) |
Mar 10, 2020 | 87.56 | 89.20 | 84.77 | 89.20 | 93,806 | +5.98(+7.19%) |
Mar 09, 2020 | 83.49 | 87.71 | 83.14 | 83.22 | 185,645 | -8.70(-9.47%) |
Mar 06, 2020 | 92.17 | 93.13 | 89.59 | 91.92 | 80,978 | -2.94(-3.10%) |
Mar 05, 2020 | 95.34 | 97.24 | 94.08 | 94.86 | 58,619 | -2.72(-2.79%) |
Mar 04, 2020 | 96.17 | 97.58 | 94.50 | 97.58 | 61,380 | +3.59(+3.82%) |
Mar 03, 2020 | 97.37 | 98.82 | 93.20 | 93.99 | 130,052 | -2.73(-2.83%) |
Mar 02, 2020 | 95.53 | 96.80 | 92.53 | 96.72 | 160,894 | +2.57(+2.72%) |
Feb 28, 2020 | 88.49 | 94.48 | 88.26 | 94.16 | 235,840 | +2.06(+2.24%) |
Feb 27, 2020 | 93.73 | 95.64 | 91.82 | 92.10 | 166,738 | -4.60(-4.76%) |
Feb 26, 2020 | 97.94 | 99.44 | 96.22 | 96.70 | 170,899 | -0.66(-0.68%) |
Feb 25, 2020 | 101.39 | 101.39 | 96.92 | 97.36 | 174,603 | -3.00(-2.99%) |
Feb 24, 2020 | 99.91 | 101.66 | 99.30 | 100.36 | 199,933 | -4.65(-4.43%) |
Feb 21, 2020 | 107.29 | 107.29 | 104.56 | 105.00 | 66,687 | -3.54(-3.26%) |
Feb 20, 2020 | 109.35 | 109.52 | 106.56 | 108.55 | 75,749 | -0.98(-0.89%) |
Feb 19, 2020 | 108.26 | 109.75 | 108.26 | 109.52 | 155,509 | +2.51(+2.34%) |
Feb 18, 2020 | 106.54 | 107.16 | 106.09 | 107.02 | 107,761 | -0.86(-0.80%) |
Feb 14, 2020 | 109.34 | 109.35 | 107.29 | 107.87 | 42,566 | -0.77(-0.71%) |
Feb 13, 2020 | 108.77 | 109.42 | 107.76 | 108.64 | 62,586 | -1.35(-1.23%) |
Feb 12, 2020 | 108.87 | 110.14 | 108.87 | 110.00 | 178,122 | +2.24(+2.08%) |
Feb 11, 2020 | 106.37 | 108.40 | 106.37 | 107.76 | 118,968 | +2.24(+2.12%) |
Feb 10, 2020 | 103.54 | 105.56 | 103.25 | 105.52 | 65,158 | +1.19(+1.14%) |
Feb 07, 2020 | 105.67 | 105.77 | 104.30 | 104.32 | 110,268 | -1.86(-1.75%) |
Feb 06, 2020 | 107.04 | 107.04 | 105.88 | 106.18 | 249,997 | -0.59(-0.55%) |
Feb 05, 2020 | 106.30 | 107.04 | 104.88 | 106.77 | 133,413 | +2.56(+2.45%) |
Feb 04, 2020 | 103.52 | 104.32 | 103.22 | 104.21 | 112,503 | +2.77(+2.73%) |