Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.55 | 99.66 | 97.59 | 98.35 | 5,321,848 | -2.11(-2.10%) |
Apr 29, 2020 | 101.72 | 102.20 | 98.68 | 100.46 | 5,500,070 | +0.09(+0.09%) |
Apr 28, 2020 | 99.94 | 102.06 | 98.68 | 100.38 | 5,472,695 | +1.90(+1.93%) |
Apr 27, 2020 | 97.40 | 99.66 | 97.25 | 98.47 | 4,842,956 | +1.85(+1.91%) |
Apr 24, 2020 | 93.65 | 97.19 | 93.08 | 96.63 | 6,798,236 | +3.55(+3.81%) |
Apr 23, 2020 | 90.25 | 94.55 | 90.07 | 93.08 | 18,417,596 | -2.67(-2.79%) |
Apr 22, 2020 | 96.96 | 97.26 | 95.37 | 95.75 | 3,297,685 | -0.05(-0.06%) |
Apr 21, 2020 | 97.02 | 97.02 | 94.92 | 95.80 | 5,042,969 | -1.86(-1.91%) |
Apr 20, 2020 | 100.82 | 100.82 | 97.44 | 97.67 | 5,943,914 | -3.98(-3.91%) |
Apr 17, 2020 | 99.39 | 102.23 | 97.18 | 101.65 | 8,499,636 | +3.69(+3.77%) |
Apr 16, 2020 | 95.89 | 98.48 | 95.58 | 97.95 | 6,635,703 | +2.74(+2.88%) |
Apr 15, 2020 | 97.47 | 97.69 | 94.33 | 95.21 | 4,713,764 | -1.92(-1.97%) |
Apr 14, 2020 | 97.23 | 98.50 | 94.89 | 97.13 | 5,614,784 | +3.32(+3.53%) |
Apr 13, 2020 | 93.38 | 94.44 | 92.23 | 93.81 | 3,610,013 | +0.43(+0.46%) |
Apr 09, 2020 | 91.41 | 93.95 | 90.96 | 93.38 | 7,889,395 | -0.39(-0.41%) |
Apr 08, 2020 | 89.93 | 94.72 | 89.62 | 93.77 | 8,416,031 | +5.71(+6.48%) |
Apr 07, 2020 | 88.50 | 91.11 | 86.96 | 88.06 | 7,363,401 | +0.67(+0.77%) |
Apr 06, 2020 | 83.54 | 87.67 | 82.57 | 87.39 | 7,929,017 | +4.43(+5.34%) |
Apr 03, 2020 | 83.82 | 84.36 | 80.81 | 82.96 | 7,604,750 | -1.60(-1.90%) |
Apr 02, 2020 | 84.49 | 85.74 | 82.56 | 84.57 | 6,615,357 | -0.82(-0.96%) |
Apr 01, 2020 | 82.13 | 86.16 | 81.81 | 85.38 | 9,571,419 | +2.06(+2.47%) |
Mar 31, 2020 | 85.39 | 86.73 | 82.59 | 83.32 | 7,130,873 | -2.72(-3.17%) |
Mar 30, 2020 | 86.20 | 87.62 | 85.59 | 86.04 | 5,005,425 | +1.14(+1.34%) |
Mar 27, 2020 | 84.68 | 87.68 | 83.28 | 84.91 | 5,470,970 | -1.19(-1.38%) |
Mar 26, 2020 | 81.89 | 86.46 | 81.74 | 86.10 | 7,827,921 | +4.51(+5.53%) |
Mar 25, 2020 | 88.83 | 89.01 | 81.12 | 81.59 | 14,013,172 | -8.53(-9.47%) |
Mar 24, 2020 | 89.75 | 91.10 | 86.04 | 90.12 | 7,251,075 | +3.47(+4.00%) |
Mar 23, 2020 | 86.53 | 88.90 | 84.07 | 86.65 | 7,926,596 | -0.64(-0.73%) |
Mar 20, 2020 | 88.99 | 91.84 | 86.38 | 87.29 | 8,990,262 | -2.78(-3.08%) |
Mar 19, 2020 | 92.06 | 96.00 | 89.45 | 90.07 | 8,271,094 | -2.08(-2.26%) |
Mar 18, 2020 | 88.67 | 97.10 | 86.80 | 92.15 | 9,868,816 | -0.73(-0.78%) |
Mar 17, 2020 | 85.25 | 95.44 | 85.19 | 92.87 | 11,811,416 | +8.82(+10.49%) |
Mar 16, 2020 | 82.98 | 89.57 | 81.70 | 84.05 | 7,769,838 | -6.48(-7.16%) |
Mar 13, 2020 | 86.62 | 94.23 | 82.93 | 90.53 | 10,340,402 | +7.53(+9.07%) |
Mar 12, 2020 | 88.94 | 90.99 | 82.82 | 83.01 | 11,390,528 | -11.61(-12.28%) |
Mar 11, 2020 | 95.02 | 96.77 | 92.69 | 94.62 | 6,810,441 | -2.46(-2.54%) |
Mar 10, 2020 | 95.21 | 98.21 | 93.92 | 97.09 | 8,324,767 | +3.85(+4.13%) |
Mar 09, 2020 | 89.41 | 96.50 | 89.41 | 93.23 | 8,194,580 | -1.72(-1.81%) |
Mar 06, 2020 | 93.35 | 95.38 | 92.08 | 94.95 | 5,992,727 | -0.02(-0.02%) |
Mar 05, 2020 | 94.67 | 97.18 | 94.33 | 94.97 | 5,901,043 | -1.66(-1.72%) |
Mar 04, 2020 | 95.89 | 96.85 | 93.81 | 96.63 | 7,623,960 | +1.77(+1.87%) |
Mar 03, 2020 | 100.38 | 100.55 | 93.17 | 94.85 | 12,189,619 | -2.89(-2.95%) |
Mar 02, 2020 | 92.65 | 98.08 | 92.26 | 97.74 | 10,785,103 | +5.43(+5.88%) |
Feb 28, 2020 | 91.60 | 93.38 | 90.28 | 92.31 | 10,291,753 | -2.35(-2.48%) |
Feb 27, 2020 | 97.13 | 98.03 | 94.59 | 94.66 | 7,489,771 | -4.52(-4.55%) |
Feb 26, 2020 | 100.54 | 101.01 | 98.84 | 99.17 | 4,818,486 | -0.95(-0.95%) |
Feb 25, 2020 | 102.42 | 103.20 | 100.04 | 100.12 | 5,685,124 | -1.85(-1.81%) |
Feb 24, 2020 | 102.60 | 103.95 | 101.38 | 101.97 | 5,918,602 | -2.89(-2.76%) |
Feb 21, 2020 | 105.60 | 106.54 | 104.68 | 104.86 | 4,303,043 | -1.12(-1.06%) |
Feb 20, 2020 | 104.83 | 106.01 | 104.47 | 105.98 | 2,967,351 | +0.78(+0.74%) |
Feb 19, 2020 | 105.47 | 105.87 | 104.90 | 105.20 | 3,160,738 | -0.39(-0.37%) |
Feb 18, 2020 | 104.81 | 105.64 | 104.27 | 105.60 | 3,484,406 | +1.67(+1.60%) |
Feb 14, 2020 | 105.42 | 105.56 | 103.64 | 103.93 | 3,690,813 | -1.47(-1.39%) |
Feb 13, 2020 | 105.01 | 105.60 | 104.64 | 105.40 | 2,978,200 | +0.15(+0.14%) |
Feb 12, 2020 | 103.96 | 105.82 | 103.79 | 105.25 | 4,223,797 | +1.27(+1.22%) |
Feb 11, 2020 | 104.33 | 104.39 | 102.59 | 103.99 | 3,439,530 | -0.26(-0.25%) |
Feb 10, 2020 | 103.02 | 104.48 | 103.02 | 104.25 | 4,332,555 | +1.22(+1.19%) |
Feb 07, 2020 | 102.50 | 103.06 | 102.00 | 103.02 | 3,333,626 | +0.42(+0.41%) |
Feb 06, 2020 | 103.36 | 103.71 | 102.27 | 102.61 | 4,516,475 | -0.44(-0.43%) |
Feb 05, 2020 | 101.60 | 103.28 | 101.45 | 103.05 | 4,080,200 | +2.13(+2.11%) |
Feb 04, 2020 | 101.27 | 102.30 | 100.88 | 100.92 | 4,068,363 | +0.66(+0.66%) |