Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 94.05 | 95.93 | 93.14 | 95.39 | 1,481,376 | +0.29(+0.31%) |
Apr 29, 2020 | 96.86 | 97.88 | 94.94 | 95.10 | 1,878,292 | -1.71(-1.77%) |
Apr 28, 2020 | 98.52 | 98.75 | 96.62 | 96.81 | 1,887,671 | -0.14(-0.15%) |
Apr 27, 2020 | 97.04 | 98.75 | 95.36 | 96.95 | 2,298,894 | +1.04(+1.09%) |
Apr 24, 2020 | 91.22 | 95.94 | 90.34 | 95.91 | 3,374,322 | +6.49(+7.26%) |
Apr 23, 2020 | 89.72 | 91.47 | 87.57 | 89.42 | 2,525,326 | -0.33(-0.37%) |
Apr 22, 2020 | 88.51 | 90.66 | 87.11 | 89.75 | 2,184,961 | +2.16(+2.47%) |
Apr 21, 2020 | 86.00 | 88.82 | 85.98 | 87.58 | 1,607,615 | -0.28(-0.32%) |
Apr 20, 2020 | 85.98 | 88.74 | 85.05 | 87.87 | 1,681,904 | +0.67(+0.77%) |
Apr 17, 2020 | 87.58 | 88.39 | 85.03 | 87.20 | 1,394,218 | +1.43(+1.67%) |
Apr 16, 2020 | 86.48 | 86.64 | 84.32 | 85.77 | 1,441,266 | +0.43(+0.51%) |
Apr 15, 2020 | 83.51 | 86.47 | 83.04 | 85.34 | 1,425,965 | -2.09(-2.39%) |
Apr 14, 2020 | 84.25 | 87.99 | 84.11 | 87.42 | 1,447,290 | +3.09(+3.67%) |
Apr 13, 2020 | 82.91 | 84.54 | 81.28 | 84.33 | 1,507,265 | +1.35(+1.63%) |
Apr 09, 2020 | 86.79 | 86.79 | 82.60 | 82.98 | 2,112,593 | -2.32(-2.72%) |
Apr 08, 2020 | 81.92 | 85.78 | 80.15 | 85.30 | 2,586,239 | +3.96(+4.87%) |
Apr 07, 2020 | 84.66 | 85.35 | 80.61 | 81.34 | 3,120,575 | -1.38(-1.67%) |
Apr 06, 2020 | 77.67 | 83.11 | 77.16 | 82.72 | 2,675,001 | +7.96(+10.64%) |
Apr 03, 2020 | 78.83 | 79.86 | 74.51 | 74.77 | 1,564,880 | -4.37(-5.53%) |
Apr 02, 2020 | 78.07 | 81.55 | 77.34 | 79.14 | 1,634,271 | +0.14(+0.18%) |
Apr 01, 2020 | 77.78 | 82.05 | 76.19 | 79.00 | 1,863,619 | -0.52(-0.65%) |
Mar 31, 2020 | 79.73 | 81.62 | 79.08 | 79.52 | 1,769,241 | -0.94(-1.17%) |
Mar 30, 2020 | 79.08 | 81.35 | 77.26 | 80.46 | 1,313,019 | +2.30(+2.95%) |
Mar 27, 2020 | 78.06 | 80.63 | 77.50 | 78.15 | 1,678,335 | -0.36(-0.46%) |
Mar 26, 2020 | 73.07 | 78.89 | 73.07 | 78.51 | 1,626,456 | +6.16(+8.51%) |
Mar 25, 2020 | 75.31 | 77.80 | 71.32 | 72.35 | 1,752,985 | -2.91(-3.86%) |
Mar 24, 2020 | 75.85 | 79.60 | 73.99 | 75.26 | 2,139,338 | +1.84(+2.51%) |
Mar 23, 2020 | 71.82 | 75.14 | 70.36 | 73.41 | 2,188,021 | +2.02(+2.83%) |
Mar 20, 2020 | 71.31 | 74.76 | 70.10 | 71.39 | 2,602,143 | -0.45(-0.63%) |
Mar 19, 2020 | 67.53 | 75.50 | 67.24 | 71.84 | 2,436,100 | +3.65(+5.35%) |
Mar 18, 2020 | 62.94 | 68.62 | 60.37 | 68.19 | 2,328,707 | +1.82(+2.73%) |
Mar 17, 2020 | 64.57 | 66.83 | 60.09 | 66.38 | 3,761,907 | +3.03(+4.78%) |
Mar 16, 2020 | 66.47 | 70.25 | 62.89 | 63.35 | 2,387,507 | -8.32(-11.61%) |
Mar 13, 2020 | 75.20 | 76.35 | 66.86 | 71.67 | 2,551,530 | -0.28(-0.39%) |
Mar 12, 2020 | 72.48 | 77.00 | 67.52 | 71.95 | 3,114,640 | -6.39(-8.15%) |
Mar 11, 2020 | 78.46 | 80.04 | 77.12 | 78.34 | 2,594,445 | -3.43(-4.20%) |
Mar 10, 2020 | 78.37 | 81.96 | 75.57 | 81.77 | 2,771,982 | +5.75(+7.56%) |
Mar 09, 2020 | 81.36 | 81.48 | 72.89 | 76.03 | 4,253,875 | -10.01(-11.63%) |
Mar 06, 2020 | 86.43 | 87.34 | 84.19 | 86.03 | 1,872,497 | -2.04(-2.32%) |
Mar 05, 2020 | 88.95 | 90.19 | 86.95 | 88.07 | 1,253,875 | -2.54(-2.80%) |
Mar 04, 2020 | 88.90 | 90.64 | 87.50 | 90.61 | 1,713,230 | +3.02(+3.45%) |
Mar 03, 2020 | 85.66 | 89.16 | 85.39 | 87.59 | 2,471,989 | +1.56(+1.81%) |
Mar 02, 2020 | 83.23 | 86.08 | 82.46 | 86.03 | 1,764,837 | +2.79(+3.36%) |
Feb 28, 2020 | 83.01 | 84.89 | 81.46 | 83.24 | 3,528,609 | -1.81(-2.12%) |
Feb 27, 2020 | 85.01 | 88.73 | 83.47 | 85.05 | 2,064,362 | -1.00(-1.16%) |
Feb 26, 2020 | 88.17 | 89.79 | 86.00 | 86.04 | 1,464,780 | -1.56(-1.78%) |
Feb 25, 2020 | 91.19 | 91.93 | 87.37 | 87.60 | 1,420,183 | -3.11(-3.43%) |
Feb 24, 2020 | 91.88 | 93.09 | 90.59 | 90.72 | 1,662,458 | -3.12(-3.33%) |
Feb 21, 2020 | 92.42 | 94.19 | 92.32 | 93.84 | 1,435,049 | +1.06(+1.15%) |
Feb 20, 2020 | 92.14 | 92.96 | 90.79 | 92.78 | 1,044,807 | +0.34(+0.36%) |
Feb 19, 2020 | 92.23 | 93.34 | 91.83 | 92.44 | 940,878 | +0.76(+0.83%) |
Feb 18, 2020 | 92.35 | 92.78 | 90.93 | 91.68 | 820,476 | -0.32(-0.35%) |
Feb 14, 2020 | 91.89 | 92.40 | 91.45 | 92.00 | 721,030 | -0.08(-0.09%) |
Feb 13, 2020 | 92.17 | 92.47 | 91.21 | 92.08 | 1,014,515 | -0.25(-0.27%) |
Feb 12, 2020 | 91.49 | 92.90 | 91.30 | 92.34 | 968,707 | +0.90(+0.98%) |
Feb 11, 2020 | 91.67 | 91.67 | 90.11 | 91.44 | 1,306,952 | +0.04(+0.04%) |
Feb 10, 2020 | 90.12 | 92.89 | 90.12 | 91.40 | 2,254,652 | +0.92(+1.01%) |
Feb 07, 2020 | 89.88 | 90.53 | 89.40 | 90.48 | 1,078,611 | -0.04(-0.04%) |
Feb 06, 2020 | 88.89 | 90.70 | 88.18 | 90.52 | 1,777,278 | +2.46(+2.79%) |
Feb 05, 2020 | 86.23 | 88.07 | 85.86 | 88.06 | 2,235,124 | +2.69(+3.15%) |
Feb 04, 2020 | 89.32 | 90.35 | 85.24 | 85.37 | 2,799,754 | -3.10(-3.51%) |