Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.38 | 87.95 | 83.48 | 83.76 | 922,297 | -5.01(-5.65%) |
Apr 29, 2020 | 85.27 | 90.03 | 85.27 | 88.77 | 434,890 | +5.12(+6.13%) |
Apr 28, 2020 | 85.21 | 86.02 | 82.48 | 83.65 | 473,591 | -0.71(-0.84%) |
Apr 27, 2020 | 82.04 | 85.24 | 80.79 | 84.36 | 394,860 | +2.90(+3.56%) |
Apr 24, 2020 | 83.20 | 83.20 | 80.13 | 81.46 | 558,799 | +1.13(+1.41%) |
Apr 23, 2020 | 79.60 | 84.59 | 79.49 | 80.33 | 572,751 | +1.94(+2.48%) |
Apr 22, 2020 | 79.74 | 80.41 | 77.28 | 78.38 | 560,055 | +0.32(+0.41%) |
Apr 21, 2020 | 77.28 | 79.21 | 76.54 | 78.07 | 393,371 | -1.45(-1.82%) |
Apr 20, 2020 | 79.91 | 82.11 | 79.18 | 79.52 | 423,433 | -2.83(-3.44%) |
Apr 17, 2020 | 79.77 | 82.72 | 79.77 | 82.35 | 482,224 | +5.02(+6.49%) |
Apr 16, 2020 | 77.77 | 78.22 | 74.86 | 77.33 | 1,073,862 | -0.21(-0.27%) |
Apr 15, 2020 | 79.55 | 80.23 | 76.78 | 77.53 | 622,335 | -5.42(-6.54%) |
Apr 14, 2020 | 83.62 | 85.00 | 81.69 | 82.96 | 324,792 | +1.42(+1.74%) |
Apr 13, 2020 | 83.48 | 84.15 | 81.18 | 81.54 | 367,120 | -2.47(-2.94%) |
Apr 09, 2020 | 84.15 | 86.58 | 83.22 | 84.00 | 436,344 | +1.99(+2.43%) |
Apr 08, 2020 | 80.68 | 83.86 | 78.82 | 82.01 | 371,233 | +2.37(+2.97%) |
Apr 07, 2020 | 81.56 | 83.14 | 79.62 | 79.65 | 410,362 | +0.80(+1.02%) |
Apr 06, 2020 | 78.30 | 79.54 | 77.71 | 78.84 | 1,179,191 | +4.26(+5.72%) |
Apr 03, 2020 | 76.80 | 78.46 | 73.14 | 74.58 | 452,814 | -3.53(-4.51%) |
Apr 02, 2020 | 78.10 | 79.79 | 74.81 | 78.10 | 547,687 | +0.37(+0.48%) |
Apr 01, 2020 | 78.52 | 80.55 | 76.33 | 77.73 | 676,444 | -4.17(-5.09%) |
Mar 31, 2020 | 83.31 | 85.35 | 80.92 | 81.90 | 702,357 | -1.01(-1.22%) |
Mar 30, 2020 | 78.44 | 83.46 | 76.45 | 82.91 | 621,769 | +4.91(+6.29%) |
Mar 27, 2020 | 82.53 | 83.27 | 77.65 | 78.00 | 767,025 | -7.61(-8.89%) |
Mar 26, 2020 | 78.82 | 86.11 | 78.30 | 85.61 | 1,027,324 | +7.66(+9.82%) |
Mar 25, 2020 | 77.52 | 83.73 | 75.18 | 77.95 | 1,099,082 | +0.52(+0.68%) |
Mar 24, 2020 | 69.43 | 77.94 | 69.06 | 77.43 | 927,994 | +10.65(+15.95%) |
Mar 23, 2020 | 69.58 | 70.35 | 65.99 | 66.78 | 936,486 | -2.80(-4.02%) |
Mar 20, 2020 | 73.37 | 75.34 | 68.81 | 69.58 | 1,101,877 | -3.66(-4.99%) |
Mar 19, 2020 | 70.26 | 77.05 | 68.27 | 73.23 | 946,048 | +2.19(+3.08%) |
Mar 18, 2020 | 73.18 | 75.05 | 70.15 | 71.04 | 1,027,818 | -6.98(-8.95%) |
Mar 17, 2020 | 76.84 | 79.80 | 73.61 | 78.03 | 1,094,651 | +2.69(+3.57%) |
Mar 16, 2020 | 74.34 | 81.34 | 70.62 | 75.34 | 1,019,826 | -8.74(-10.40%) |
Mar 13, 2020 | 85.43 | 85.52 | 79.57 | 84.08 | 1,103,053 | +3.62(+4.50%) |
Mar 12, 2020 | 83.02 | 86.33 | 74.90 | 80.46 | 828,400 | -8.23(-9.28%) |
Mar 11, 2020 | 89.42 | 91.13 | 87.43 | 88.69 | 688,171 | -3.26(-3.55%) |
Mar 10, 2020 | 90.12 | 92.25 | 88.01 | 91.95 | 820,443 | +4.40(+5.03%) |
Mar 09, 2020 | 92.15 | 92.15 | 87.41 | 87.55 | 714,793 | -7.85(-8.23%) |
Mar 06, 2020 | 94.87 | 96.90 | 94.13 | 95.40 | 754,316 | -2.40(-2.45%) |
Mar 05, 2020 | 98.79 | 99.31 | 97.24 | 97.80 | 551,442 | -3.19(-3.16%) |
Mar 04, 2020 | 99.38 | 101.19 | 97.54 | 100.98 | 539,735 | +3.09(+3.16%) |
Mar 03, 2020 | 98.25 | 101.66 | 97.32 | 97.89 | 665,513 | -0.36(-0.37%) |
Mar 02, 2020 | 95.52 | 98.37 | 94.17 | 98.25 | 1,248,496 | +3.23(+3.40%) |
Feb 28, 2020 | 93.64 | 95.87 | 92.33 | 95.02 | 1,012,466 | -2.04(-2.11%) |
Feb 27, 2020 | 98.82 | 100.30 | 96.87 | 97.06 | 703,608 | -3.84(-3.80%) |
Feb 26, 2020 | 100.54 | 102.04 | 100.17 | 100.90 | 821,940 | +1.08(+1.08%) |
Feb 25, 2020 | 101.31 | 102.47 | 99.11 | 99.82 | 618,366 | -1.20(-1.19%) |
Feb 24, 2020 | 99.50 | 101.85 | 99.19 | 101.02 | 522,734 | -2.04(-1.98%) |
Feb 21, 2020 | 100.76 | 104.01 | 100.12 | 103.06 | 955,410 | +1.44(+1.42%) |
Feb 20, 2020 | 109.17 | 110.41 | 98.47 | 101.62 | 1,532,695 | -7.25(-6.65%) |
Feb 19, 2020 | 108.23 | 109.41 | 108.05 | 108.87 | 733,899 | +1.10(+1.02%) |
Feb 18, 2020 | 107.54 | 108.60 | 107.08 | 107.77 | 393,488 | -0.03(-0.03%) |
Feb 14, 2020 | 108.08 | 108.36 | 107.13 | 107.80 | 436,420 | -0.31(-0.28%) |
Feb 13, 2020 | 108.12 | 108.90 | 107.89 | 108.11 | 210,285 | -0.55(-0.50%) |
Feb 12, 2020 | 110.46 | 110.53 | 108.40 | 108.66 | 299,276 | -0.79(-0.72%) |
Feb 11, 2020 | 108.86 | 110.62 | 108.86 | 109.44 | 487,371 | +1.22(+1.12%) |
Feb 10, 2020 | 107.29 | 108.84 | 107.29 | 108.23 | 333,698 | +0.42(+0.39%) |
Feb 07, 2020 | 109.47 | 109.80 | 107.51 | 107.81 | 355,251 | -2.35(-2.13%) |
Feb 06, 2020 | 111.33 | 111.50 | 109.69 | 110.16 | 574,948 | -0.36(-0.33%) |
Feb 05, 2020 | 109.44 | 110.85 | 108.85 | 110.52 | 354,132 | +2.11(+1.95%) |
Feb 04, 2020 | 109.73 | 109.73 | 108.17 | 108.41 | 302,359 | +0.53(+0.49%) |