Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.17 | 95.17 | 93.99 | 94.30 | 31,551 | -1.40(-1.47%) |
Apr 29, 2020 | 93.31 | 96.07 | 93.28 | 95.70 | 82,367 | +4.01(+4.38%) |
Apr 28, 2020 | 93.71 | 94.19 | 90.92 | 91.69 | 42,017 | -0.82(-0.88%) |
Apr 27, 2020 | 91.07 | 92.83 | 90.89 | 92.50 | 41,069 | +2.56(+2.85%) |
Apr 24, 2020 | 89.43 | 90.16 | 88.56 | 89.94 | 39,970 | +1.19(+1.34%) |
Apr 23, 2020 | 88.91 | 89.95 | 88.62 | 88.76 | 18,337 | +0.40(+0.45%) |
Apr 22, 2020 | 87.62 | 88.83 | 87.51 | 88.36 | 29,330 | +2.39(+2.78%) |
Apr 21, 2020 | 88.26 | 88.36 | 85.28 | 85.97 | 22,738 | -3.82(-4.26%) |
Apr 20, 2020 | 88.43 | 91.10 | 88.43 | 89.80 | 23,674 | -0.05(-0.06%) |
Apr 17, 2020 | 88.19 | 90.11 | 88.19 | 89.84 | 30,429 | +2.78(+3.19%) |
Apr 16, 2020 | 87.47 | 87.77 | 86.31 | 87.07 | 46,630 | +0.06(+0.07%) |
Apr 15, 2020 | 87.16 | 87.41 | 85.82 | 87.01 | 19,202 | -1.43(-1.62%) |
Apr 14, 2020 | 87.28 | 88.80 | 87.26 | 88.44 | 25,244 | +2.81(+3.28%) |
Apr 13, 2020 | 85.89 | 85.89 | 84.14 | 85.63 | 18,030 | -0.57(-0.66%) |
Apr 09, 2020 | 85.70 | 87.73 | 85.46 | 86.20 | 52,122 | +1.68(+1.99%) |
Apr 08, 2020 | 81.92 | 84.70 | 81.71 | 84.52 | 30,558 | +3.51(+4.33%) |
Apr 07, 2020 | 84.09 | 84.63 | 81.01 | 81.01 | 28,126 | -0.36(-0.44%) |
Apr 06, 2020 | 77.78 | 81.71 | 77.78 | 81.37 | 56,168 | +5.98(+7.94%) |
Apr 03, 2020 | 76.82 | 77.20 | 74.60 | 75.39 | 12,151 | -1.79(-2.32%) |
Apr 02, 2020 | 77.00 | 77.99 | 75.77 | 77.18 | 26,327 | +0.05(+0.06%) |
Apr 01, 2020 | 78.45 | 79.87 | 76.51 | 77.13 | 31,715 | -4.61(-5.64%) |
Mar 31, 2020 | 83.15 | 83.83 | 80.78 | 81.74 | 69,391 | -1.39(-1.68%) |
Mar 30, 2020 | 81.60 | 83.14 | 81.60 | 83.13 | 28,716 | +1.78(+2.19%) |
Mar 27, 2020 | 82.04 | 83.14 | 80.60 | 81.35 | 51,017 | -2.69(-3.20%) |
Mar 26, 2020 | 80.28 | 84.10 | 80.28 | 84.04 | 80,713 | +4.54(+5.71%) |
Mar 25, 2020 | 79.85 | 82.56 | 78.13 | 79.50 | 36,389 | +0.54(+0.69%) |
Mar 24, 2020 | 76.22 | 78.96 | 76.05 | 78.96 | 57,273 | +6.18(+8.49%) |
Mar 23, 2020 | 72.64 | 73.60 | 69.80 | 72.78 | 70,866 | +0.57(+0.79%) |
Mar 20, 2020 | 75.29 | 77.22 | 72.07 | 72.21 | 139,310 | -1.63(-2.20%) |
Mar 19, 2020 | 69.51 | 74.59 | 68.43 | 73.83 | 27,700 | +4.43(+6.39%) |
Mar 18, 2020 | 70.22 | 72.91 | 66.97 | 69.40 | 49,459 | -5.43(-7.26%) |
Mar 17, 2020 | 72.32 | 75.24 | 69.34 | 74.83 | 39,470 | +3.96(+5.59%) |
Mar 16, 2020 | 72.11 | 76.00 | 69.95 | 70.87 | 47,013 | -10.17(-12.55%) |
Mar 13, 2020 | 80.82 | 81.46 | 74.81 | 81.04 | 49,025 | +4.36(+5.69%) |
Mar 12, 2020 | 78.67 | 80.69 | 76.11 | 76.68 | 76,835 | -8.31(-9.77%) |
Mar 11, 2020 | 87.41 | 88.09 | 83.59 | 84.99 | 46,192 | -4.59(-5.12%) |
Mar 10, 2020 | 89.57 | 89.57 | 85.46 | 89.57 | 39,489 | +2.94(+3.40%) |
Mar 09, 2020 | 86.87 | 89.67 | 86.09 | 86.63 | 59,584 | -7.69(-8.16%) |
Mar 06, 2020 | 94.68 | 95.49 | 92.08 | 94.32 | 149,398 | -2.98(-3.07%) |
Mar 05, 2020 | 97.96 | 99.24 | 96.80 | 97.31 | 11,201 | -2.83(-2.83%) |
Mar 04, 2020 | 98.95 | 100.15 | 97.96 | 100.14 | 35,995 | +2.98(+3.07%) |
Mar 03, 2020 | 100.35 | 101.05 | 95.96 | 97.16 | 25,532 | -2.88(-2.88%) |
Mar 02, 2020 | 98.99 | 100.04 | 96.66 | 100.04 | 39,719 | +1.90(+1.94%) |
Feb 28, 2020 | 94.69 | 98.14 | 94.28 | 98.14 | 67,990 | +0.44(+0.45%) |
Feb 27, 2020 | 99.21 | 101.05 | 97.59 | 97.70 | 106,882 | -3.89(-3.83%) |
Feb 26, 2020 | 102.68 | 104.09 | 101.37 | 101.59 | 29,090 | -0.69(-0.68%) |
Feb 25, 2020 | 106.59 | 106.59 | 101.99 | 102.28 | 51,869 | -3.59(-3.39%) |
Feb 24, 2020 | 104.76 | 106.48 | 103.68 | 105.87 | 54,446 | -2.95(-2.71%) |
Feb 21, 2020 | 109.98 | 109.98 | 108.15 | 108.82 | 21,789 | -2.32(-2.09%) |
Feb 20, 2020 | 111.70 | 112.22 | 109.27 | 111.14 | 59,789 | -0.49(-0.44%) |
Feb 19, 2020 | 111.29 | 111.94 | 111.20 | 111.62 | 73,589 | +0.97(+0.88%) |
Feb 18, 2020 | 110.50 | 110.84 | 110.10 | 110.65 | 8,552 | +0.10(+0.09%) |
Feb 14, 2020 | 110.35 | 110.64 | 110.06 | 110.55 | 10,289 | +0.49(+0.44%) |
Feb 13, 2020 | 108.65 | 110.37 | 108.65 | 110.06 | 18,563 | +0.83(+0.76%) |
Feb 12, 2020 | 109.08 | 109.23 | 108.21 | 109.23 | 15,535 | +0.80(+0.74%) |
Feb 11, 2020 | 109.22 | 109.22 | 108.34 | 108.43 | 16,145 | -0.08(-0.07%) |
Feb 10, 2020 | 107.22 | 108.60 | 107.22 | 108.51 | 21,140 | +1.00(+0.93%) |
Feb 07, 2020 | 107.66 | 108.31 | 107.30 | 107.51 | 25,420 | -0.61(-0.57%) |
Feb 06, 2020 | 107.44 | 108.43 | 107.44 | 108.12 | 78,059 | +1.01(+0.94%) |
Feb 05, 2020 | 109.17 | 109.17 | 106.57 | 107.11 | 49,758 | -0.79(-0.73%) |
Feb 04, 2020 | 106.50 | 108.21 | 106.47 | 107.90 | 24,239 | +2.44(+2.31%) |