Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.95 | 98.08 | 95.47 | 96.16 | 2,757,191 | -2.17(-2.20%) |
Apr 29, 2020 | 94.73 | 98.91 | 94.73 | 98.33 | 2,216,339 | +5.14(+5.51%) |
Apr 28, 2020 | 93.49 | 96.13 | 92.78 | 93.19 | 2,381,208 | +2.12(+2.33%) |
Apr 27, 2020 | 90.53 | 92.06 | 90.31 | 91.07 | 2,282,818 | +1.73(+1.94%) |
Apr 24, 2020 | 86.44 | 89.59 | 85.58 | 89.34 | 1,575,170 | +3.44(+4.01%) |
Apr 23, 2020 | 86.23 | 87.57 | 85.52 | 85.89 | 1,575,278 | -0.14(-0.16%) |
Apr 22, 2020 | 84.25 | 86.47 | 83.97 | 86.03 | 2,454,718 | +4.48(+5.49%) |
Apr 21, 2020 | 84.69 | 85.29 | 81.53 | 81.55 | 1,955,772 | -4.10(-4.79%) |
Apr 20, 2020 | 86.87 | 87.86 | 85.39 | 85.65 | 1,497,587 | -2.66(-3.01%) |
Apr 17, 2020 | 89.74 | 90.37 | 86.55 | 88.31 | 2,119,096 | +0.36(+0.41%) |
Apr 16, 2020 | 86.74 | 88.46 | 85.39 | 87.95 | 1,637,275 | +1.98(+2.30%) |
Apr 15, 2020 | 86.51 | 86.96 | 83.41 | 85.97 | 2,159,932 | -2.99(-3.36%) |
Apr 14, 2020 | 88.41 | 88.74 | 84.82 | 88.96 | 3,127,097 | +5.21(+6.22%) |
Apr 13, 2020 | 83.31 | 84.12 | 82.07 | 83.75 | 2,094,338 | +0.48(+0.58%) |
Apr 09, 2020 | 87.80 | 88.22 | 82.19 | 83.26 | 3,029,456 | -2.82(-3.28%) |
Apr 08, 2020 | 84.79 | 87.38 | 82.51 | 86.09 | 2,572,714 | +2.84(+3.41%) |
Apr 07, 2020 | 85.99 | 86.90 | 82.90 | 83.25 | 2,409,561 | +0.12(+0.14%) |
Apr 06, 2020 | 77.79 | 83.51 | 77.46 | 83.13 | 2,898,844 | +8.79(+11.83%) |
Apr 03, 2020 | 76.60 | 77.50 | 73.60 | 74.33 | 2,248,731 | -2.84(-3.68%) |
Apr 02, 2020 | 75.76 | 77.85 | 75.07 | 77.17 | 2,437,159 | +0.85(+1.12%) |
Apr 01, 2020 | 79.91 | 82.57 | 75.29 | 76.32 | 3,130,926 | -6.41(-7.75%) |
Mar 31, 2020 | 83.28 | 87.27 | 82.31 | 82.74 | 3,509,201 | -0.68(-0.81%) |
Mar 30, 2020 | 81.94 | 83.82 | 79.74 | 83.41 | 2,292,379 | +2.80(+3.47%) |
Mar 27, 2020 | 83.56 | 83.56 | 79.81 | 80.62 | 3,596,716 | -5.43(-6.31%) |
Mar 26, 2020 | 80.16 | 86.15 | 79.45 | 86.05 | 4,530,100 | +7.05(+8.93%) |
Mar 25, 2020 | 80.97 | 85.63 | 78.49 | 79.00 | 4,254,111 | -1.81(-2.23%) |
Mar 24, 2020 | 73.77 | 81.10 | 72.92 | 80.80 | 4,198,293 | +11.42(+16.46%) |
Mar 23, 2020 | 69.89 | 70.43 | 65.72 | 69.38 | 3,913,602 | +1.18(+1.74%) |
Mar 20, 2020 | 74.05 | 75.43 | 67.99 | 68.19 | 3,240,761 | -3.34(-4.67%) |
Mar 19, 2020 | 66.78 | 73.80 | 66.78 | 71.54 | 3,231,285 | +4.80(+7.18%) |
Mar 18, 2020 | 65.84 | 71.90 | 64.16 | 66.74 | 3,506,785 | -5.26(-7.30%) |
Mar 17, 2020 | 64.80 | 74.71 | 64.31 | 72.00 | 5,372,661 | +9.15(+14.55%) |
Mar 16, 2020 | 67.29 | 73.89 | 62.85 | 62.85 | 4,528,510 | -13.98(-18.19%) |
Mar 13, 2020 | 79.28 | 80.53 | 72.96 | 76.83 | 6,190,600 | +2.27(+3.04%) |
Mar 12, 2020 | 77.05 | 83.64 | 74.20 | 74.56 | 4,236,234 | -8.60(-10.34%) |
Mar 11, 2020 | 86.22 | 86.79 | 82.09 | 83.16 | 3,328,551 | -5.51(-6.21%) |
Mar 10, 2020 | 85.14 | 88.67 | 82.97 | 88.67 | 3,885,288 | +6.91(+8.46%) |
Mar 09, 2020 | 80.84 | 86.23 | 79.85 | 81.76 | 4,176,343 | -6.84(-7.72%) |
Mar 06, 2020 | 87.70 | 90.62 | 86.40 | 88.60 | 3,298,448 | -2.67(-2.92%) |
Mar 05, 2020 | 93.46 | 93.74 | 90.64 | 91.26 | 3,808,680 | -4.42(-4.61%) |
Mar 04, 2020 | 94.43 | 95.69 | 92.68 | 95.68 | 5,441,302 | +3.45(+3.74%) |
Mar 03, 2020 | 96.54 | 98.82 | 92.06 | 92.23 | 2,622,213 | -4.30(-4.45%) |
Mar 02, 2020 | 93.76 | 96.58 | 91.41 | 96.52 | 3,131,786 | +3.79(+4.08%) |
Feb 28, 2020 | 85.13 | 92.77 | 84.98 | 92.73 | 5,149,633 | +2.43(+2.69%) |
Feb 27, 2020 | 93.03 | 94.12 | 90.10 | 90.31 | 3,920,769 | -5.79(-6.02%) |
Feb 26, 2020 | 99.02 | 101.31 | 96.02 | 96.09 | 2,977,951 | -2.18(-2.22%) |
Feb 25, 2020 | 103.66 | 104.31 | 97.94 | 98.28 | 3,071,082 | -4.65(-4.51%) |
Feb 24, 2020 | 102.04 | 104.50 | 100.71 | 102.93 | 3,350,382 | -3.18(-3.00%) |
Feb 21, 2020 | 108.17 | 108.30 | 105.04 | 106.11 | 2,046,933 | -2.66(-2.44%) |
Feb 20, 2020 | 109.95 | 110.62 | 107.35 | 108.77 | 1,472,749 | -1.52(-1.38%) |
Feb 19, 2020 | 109.30 | 111.46 | 109.00 | 110.28 | 1,892,491 | +2.19(+2.03%) |
Feb 18, 2020 | 107.44 | 109.96 | 107.01 | 108.09 | 2,640,668 | -2.06(-1.87%) |
Feb 14, 2020 | 113.71 | 114.44 | 109.46 | 110.15 | 1,960,942 | -3.33(-2.94%) |
Feb 13, 2020 | 112.78 | 115.26 | 112.05 | 113.48 | 2,324,066 | -0.43(-0.37%) |
Feb 12, 2020 | 111.65 | 114.12 | 111.48 | 113.91 | 2,159,374 | +3.59(+3.26%) |
Feb 11, 2020 | 108.66 | 111.35 | 108.42 | 110.31 | 1,830,773 | +2.67(+2.49%) |
Feb 10, 2020 | 104.10 | 107.64 | 103.17 | 107.64 | 1,760,760 | +2.57(+2.45%) |
Feb 07, 2020 | 107.35 | 107.74 | 105.06 | 105.06 | 2,800,989 | -3.45(-3.18%) |
Feb 06, 2020 | 110.34 | 110.95 | 107.44 | 108.51 | 1,959,884 | -1.81(-1.64%) |
Feb 05, 2020 | 110.49 | 111.27 | 108.94 | 110.32 | 1,377,640 | +1.55(+1.42%) |
Feb 04, 2020 | 108.71 | 109.49 | 107.56 | 108.77 | 1,760,872 | +2.70(+2.55%) |