Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.39 | 87.96 | 83.49 | 83.77 | 922,215 | -5.01(-5.65%) |
Apr 29, 2020 | 85.27 | 90.04 | 85.27 | 88.78 | 434,851 | +5.12(+6.13%) |
Apr 28, 2020 | 85.22 | 86.03 | 82.49 | 83.66 | 473,548 | -0.71(-0.84%) |
Apr 27, 2020 | 82.05 | 85.25 | 80.79 | 84.37 | 394,825 | +2.90(+3.56%) |
Apr 24, 2020 | 83.21 | 83.21 | 80.14 | 81.47 | 558,749 | +1.13(+1.41%) |
Apr 23, 2020 | 79.61 | 84.60 | 79.49 | 80.34 | 572,700 | +1.95(+2.48%) |
Apr 22, 2020 | 79.75 | 80.42 | 77.29 | 78.39 | 560,005 | +0.32(+0.41%) |
Apr 21, 2020 | 77.29 | 79.21 | 76.55 | 78.07 | 393,335 | -1.45(-1.82%) |
Apr 20, 2020 | 79.92 | 82.11 | 79.19 | 79.52 | 423,396 | -2.83(-3.44%) |
Apr 17, 2020 | 79.78 | 82.73 | 79.78 | 82.36 | 482,181 | +5.02(+6.49%) |
Apr 16, 2020 | 77.77 | 78.23 | 74.87 | 77.33 | 1,073,766 | -0.21(-0.27%) |
Apr 15, 2020 | 79.56 | 80.23 | 76.78 | 77.54 | 622,279 | -5.42(-6.54%) |
Apr 14, 2020 | 83.63 | 85.01 | 81.69 | 82.96 | 324,763 | +1.42(+1.74%) |
Apr 13, 2020 | 83.49 | 84.16 | 81.19 | 81.54 | 367,088 | -2.47(-2.94%) |
Apr 09, 2020 | 84.16 | 86.59 | 83.23 | 84.01 | 436,305 | +1.99(+2.43%) |
Apr 08, 2020 | 80.69 | 83.87 | 78.83 | 82.02 | 371,199 | +2.37(+2.97%) |
Apr 07, 2020 | 81.57 | 83.15 | 79.63 | 79.65 | 410,326 | +0.80(+1.02%) |
Apr 06, 2020 | 78.31 | 79.55 | 77.72 | 78.85 | 1,179,085 | +4.26(+5.72%) |
Apr 03, 2020 | 76.81 | 78.47 | 73.15 | 74.59 | 452,773 | -3.53(-4.51%) |
Apr 02, 2020 | 78.11 | 79.79 | 74.82 | 78.11 | 547,638 | +0.37(+0.48%) |
Apr 01, 2020 | 78.53 | 80.56 | 76.33 | 77.74 | 676,383 | -4.17(-5.09%) |
Mar 31, 2020 | 83.32 | 85.36 | 80.93 | 81.91 | 702,294 | -1.01(-1.22%) |
Mar 30, 2020 | 78.45 | 83.47 | 76.46 | 82.92 | 621,713 | +4.91(+6.29%) |
Mar 27, 2020 | 82.53 | 83.28 | 77.65 | 78.01 | 766,956 | -7.61(-8.89%) |
Mar 26, 2020 | 78.83 | 86.12 | 78.31 | 85.62 | 1,027,232 | +7.66(+9.82%) |
Mar 25, 2020 | 77.53 | 83.74 | 75.18 | 77.96 | 1,098,984 | +0.52(+0.68%) |
Mar 24, 2020 | 69.43 | 77.94 | 69.07 | 77.44 | 927,911 | +10.65(+15.95%) |
Mar 23, 2020 | 69.58 | 70.36 | 65.99 | 66.79 | 936,402 | -2.80(-4.02%) |
Mar 20, 2020 | 73.38 | 75.34 | 68.82 | 69.58 | 1,101,778 | -3.66(-4.99%) |
Mar 19, 2020 | 70.27 | 77.05 | 68.27 | 73.24 | 945,963 | +2.19(+3.08%) |
Mar 18, 2020 | 73.18 | 75.05 | 70.15 | 71.05 | 1,027,726 | -6.99(-8.95%) |
Mar 17, 2020 | 76.85 | 79.81 | 73.61 | 78.04 | 1,094,553 | +2.69(+3.57%) |
Mar 16, 2020 | 74.34 | 81.35 | 70.63 | 75.34 | 1,019,734 | -8.74(-10.40%) |
Mar 13, 2020 | 85.43 | 85.53 | 79.58 | 84.09 | 1,102,954 | +3.62(+4.50%) |
Mar 12, 2020 | 83.03 | 86.34 | 74.90 | 80.47 | 828,326 | -8.23(-9.28%) |
Mar 11, 2020 | 89.43 | 91.13 | 87.44 | 88.70 | 688,109 | -3.26(-3.55%) |
Mar 10, 2020 | 90.13 | 92.26 | 88.01 | 91.96 | 820,369 | +4.40(+5.03%) |
Mar 09, 2020 | 92.16 | 92.16 | 87.42 | 87.56 | 714,729 | -7.85(-8.23%) |
Mar 06, 2020 | 94.88 | 96.90 | 94.14 | 95.41 | 754,249 | -2.40(-2.45%) |
Mar 05, 2020 | 98.80 | 99.32 | 97.25 | 97.81 | 551,393 | -3.19(-3.16%) |
Mar 04, 2020 | 99.38 | 101.20 | 97.55 | 100.99 | 539,687 | +3.09(+3.16%) |
Mar 03, 2020 | 98.26 | 101.67 | 97.33 | 97.90 | 665,454 | -0.36(-0.37%) |
Mar 02, 2020 | 95.53 | 98.38 | 94.18 | 98.26 | 1,248,384 | +3.23(+3.40%) |
Feb 28, 2020 | 93.64 | 95.88 | 92.33 | 95.03 | 1,012,375 | -2.04(-2.11%) |
Feb 27, 2020 | 98.83 | 100.30 | 96.88 | 97.07 | 703,545 | -3.84(-3.80%) |
Feb 26, 2020 | 100.55 | 102.05 | 100.18 | 100.91 | 821,866 | +1.08(+1.08%) |
Feb 25, 2020 | 101.32 | 102.47 | 99.12 | 99.83 | 618,311 | -1.20(-1.19%) |
Feb 24, 2020 | 99.51 | 101.86 | 99.20 | 101.03 | 522,688 | -2.04(-1.98%) |
Feb 21, 2020 | 100.77 | 104.02 | 100.13 | 103.07 | 955,324 | +1.44(+1.42%) |
Feb 20, 2020 | 109.18 | 110.42 | 98.48 | 101.63 | 1,532,558 | -7.25(-6.66%) |
Feb 19, 2020 | 108.24 | 109.42 | 108.06 | 108.88 | 733,833 | +1.10(+1.02%) |
Feb 18, 2020 | 107.55 | 108.61 | 107.09 | 107.78 | 393,452 | -0.03(-0.03%) |
Feb 14, 2020 | 108.09 | 108.37 | 107.14 | 107.81 | 436,381 | -0.31(-0.28%) |
Feb 13, 2020 | 108.13 | 108.91 | 107.89 | 108.12 | 210,266 | -0.55(-0.51%) |
Feb 12, 2020 | 110.47 | 110.54 | 108.41 | 108.67 | 299,249 | -0.79(-0.72%) |
Feb 11, 2020 | 108.87 | 110.64 | 108.87 | 109.45 | 487,327 | +1.22(+1.12%) |
Feb 10, 2020 | 107.30 | 108.85 | 107.30 | 108.24 | 333,668 | +0.42(+0.39%) |
Feb 07, 2020 | 109.48 | 109.81 | 107.52 | 107.82 | 355,219 | -2.35(-2.13%) |
Feb 06, 2020 | 111.34 | 111.51 | 109.70 | 110.17 | 574,896 | -0.36(-0.33%) |
Feb 05, 2020 | 109.45 | 110.86 | 108.86 | 110.53 | 354,101 | +2.11(+1.95%) |
Feb 04, 2020 | 109.74 | 109.74 | 108.18 | 108.42 | 302,332 | +0.53(+0.49%) |