Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.55 | 92.81 | 91.52 | 91.57 | 266,387 | -0.92(-0.99%) |
Apr 29, 2020 | 93.01 | 93.31 | 92.15 | 92.49 | 1,046,515 | -0.52(-0.56%) |
Apr 28, 2020 | 92.42 | 93.09 | 92.36 | 93.01 | 305,348 | +1.03(+1.11%) |
Apr 27, 2020 | 93.06 | 93.06 | 91.85 | 91.99 | 426,917 | -1.60(-1.71%) |
Apr 24, 2020 | 92.93 | 93.65 | 92.88 | 93.59 | 457,207 | +0.14(+0.15%) |
Apr 23, 2020 | 93.13 | 93.73 | 93.02 | 93.44 | 205,400 | +0.57(+0.61%) |
Apr 22, 2020 | 93.26 | 93.39 | 92.55 | 92.88 | 352,970 | -0.98(-1.04%) |
Apr 21, 2020 | 94.29 | 94.37 | 93.56 | 93.86 | 323,225 | +1.06(+1.14%) |
Apr 20, 2020 | 92.33 | 92.80 | 92.11 | 92.80 | 733,026 | +0.74(+0.80%) |
Apr 17, 2020 | 93.09 | 93.67 | 91.70 | 92.06 | 664,129 | -1.08(-1.16%) |
Apr 16, 2020 | 92.68 | 93.38 | 92.67 | 93.14 | 1,256,082 | +0.91(+0.98%) |
Apr 15, 2020 | 91.51 | 92.46 | 91.42 | 92.23 | 337,563 | +2.27(+2.52%) |
Apr 14, 2020 | 89.95 | 90.40 | 89.72 | 89.96 | 378,172 | -0.10(-0.11%) |
Apr 13, 2020 | 90.30 | 90.98 | 89.94 | 90.06 | 325,801 | -0.50(-0.56%) |
Apr 09, 2020 | 90.05 | 90.95 | 89.94 | 90.57 | 645,227 | -0.01(-0.01%) |
Apr 08, 2020 | 90.67 | 91.15 | 90.22 | 90.58 | 452,934 | -0.59(-0.65%) |
Apr 07, 2020 | 90.49 | 91.37 | 89.98 | 91.17 | 453,459 | -0.90(-0.98%) |
Apr 06, 2020 | 91.72 | 92.42 | 91.38 | 92.07 | 296,654 | -0.34(-0.37%) |
Apr 03, 2020 | 92.45 | 93.36 | 92.31 | 92.41 | 442,641 | +0.08(+0.09%) |
Apr 02, 2020 | 92.85 | 92.89 | 91.75 | 92.33 | 326,018 | +0.86(+0.94%) |
Apr 01, 2020 | 93.01 | 93.01 | 91.26 | 91.47 | 809,016 | +0.78(+0.86%) |
Mar 31, 2020 | 90.69 | 91.64 | 90.36 | 90.69 | 678,397 | -0.43(-0.47%) |
Mar 30, 2020 | 92.30 | 93.35 | 90.98 | 91.12 | 388,400 | -0.83(-0.90%) |
Mar 27, 2020 | 90.73 | 92.35 | 90.28 | 91.95 | 308,858 | +2.19(+2.44%) |
Mar 26, 2020 | 90.18 | 90.86 | 89.25 | 89.76 | 1,571,123 | +0.25(+0.28%) |
Mar 25, 2020 | 89.56 | 91.44 | 88.70 | 89.50 | 370,875 | -0.04(-0.05%) |
Mar 24, 2020 | 88.35 | 90.66 | 87.73 | 89.55 | 776,445 | -1.08(-1.19%) |
Mar 23, 2020 | 87.14 | 91.12 | 86.25 | 90.63 | 804,639 | +3.49(+4.01%) |
Mar 20, 2020 | 84.40 | 87.13 | 83.50 | 87.13 | 846,269 | +5.42(+6.64%) |
Mar 19, 2020 | 80.81 | 84.39 | 80.09 | 81.71 | 2,111,198 | +0.81(+1.00%) |
Mar 18, 2020 | 83.95 | 85.04 | 76.60 | 80.90 | 1,630,368 | -3.39(-4.03%) |
Mar 17, 2020 | 89.78 | 90.68 | 84.18 | 84.30 | 653,020 | -5.93(-6.58%) |
Mar 16, 2020 | 86.98 | 90.57 | 86.26 | 90.23 | 1,377,687 | +5.12(+6.01%) |
Mar 13, 2020 | 85.11 | 86.32 | 83.22 | 85.11 | 1,004,429 | -1.20(-1.39%) |
Mar 12, 2020 | 89.40 | 91.37 | 85.29 | 86.32 | 1,675,883 | -1.11(-1.27%) |
Mar 11, 2020 | 90.74 | 91.86 | 87.10 | 87.43 | 1,040,013 | -2.42(-2.69%) |
Mar 10, 2020 | 93.22 | 94.94 | 89.43 | 89.85 | 825,523 | -4.45(-4.72%) |
Mar 09, 2020 | 95.44 | 98.55 | 94.30 | 94.30 | 1,684,971 | +2.98(+3.26%) |
Mar 06, 2020 | 91.74 | 92.62 | 90.01 | 91.32 | 1,075,268 | +4.27(+4.91%) |
Mar 05, 2020 | 86.34 | 87.20 | 86.20 | 87.04 | 360,938 | +1.98(+2.33%) |
Mar 04, 2020 | 85.95 | 86.41 | 84.79 | 85.06 | 1,834,661 | -0.86(-1.00%) |
Mar 03, 2020 | 84.49 | 87.63 | 83.69 | 85.92 | 852,220 | +1.35(+1.59%) |
Mar 02, 2020 | 85.30 | 85.98 | 84.48 | 84.57 | 1,122,050 | -0.64(-0.75%) |
Feb 28, 2020 | 84.75 | 85.55 | 84.57 | 85.22 | 1,674,496 | +1.82(+2.18%) |
Feb 27, 2020 | 83.80 | 83.99 | 82.79 | 83.40 | 1,922,105 | +0.88(+1.06%) |
Feb 26, 2020 | 82.29 | 83.23 | 82.08 | 82.52 | 1,022,841 | -0.48(-0.58%) |
Feb 25, 2020 | 82.40 | 83.25 | 82.40 | 83.00 | 1,165,452 | +0.58(+0.71%) |
Feb 24, 2020 | 82.76 | 82.81 | 82.31 | 82.42 | 552,645 | +1.18(+1.46%) |
Feb 21, 2020 | 81.11 | 81.67 | 81.04 | 81.24 | 1,174,747 | +0.74(+0.91%) |
Feb 20, 2020 | 80.19 | 80.62 | 80.15 | 80.50 | 192,160 | +0.61(+0.76%) |
Feb 19, 2020 | 79.69 | 79.93 | 79.60 | 79.89 | 387,189 | +0.04(+0.06%) |
Feb 18, 2020 | 79.81 | 80.16 | 79.58 | 79.85 | 241,035 | +0.48(+0.61%) |
Feb 14, 2020 | 79.47 | 79.63 | 79.30 | 79.36 | 241,731 | +0.33(+0.42%) |
Feb 13, 2020 | 78.78 | 79.16 | 78.69 | 79.03 | 148,249 | +0.27(+0.34%) |
Feb 12, 2020 | 78.76 | 78.83 | 78.56 | 78.76 | 151,849 | -0.38(-0.48%) |
Feb 11, 2020 | 79.40 | 79.46 | 79.05 | 79.14 | 155,270 | -0.39(-0.50%) |
Feb 10, 2020 | 79.66 | 79.74 | 79.45 | 79.53 | 192,109 | +0.24(+0.31%) |
Feb 07, 2020 | 79.22 | 79.45 | 79.07 | 79.29 | 377,824 | +0.88(+1.12%) |
Feb 06, 2020 | 78.09 | 78.48 | 78.02 | 78.41 | 159,696 | +0.39(+0.49%) |
Feb 05, 2020 | 78.19 | 78.37 | 77.94 | 78.03 | 218,913 | -0.82(-1.05%) |
Feb 04, 2020 | 79.08 | 79.08 | 78.58 | 78.85 | 245,860 | -1.10(-1.38%) |