Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.57 | 98.57 | 95.89 | 95.90 | 303,892 | -3.24(-3.27%) |
Apr 29, 2020 | 100.35 | 101.10 | 97.93 | 99.14 | 275,584 | +0.95(+0.96%) |
Apr 28, 2020 | 101.28 | 102.06 | 98.03 | 98.20 | 373,246 | -2.09(-2.08%) |
Apr 27, 2020 | 95.49 | 100.60 | 95.25 | 100.29 | 386,853 | +4.90(+5.14%) |
Apr 24, 2020 | 95.16 | 95.98 | 93.20 | 95.39 | 307,867 | +0.93(+0.98%) |
Apr 23, 2020 | 88.10 | 96.09 | 87.37 | 94.46 | 770,221 | +2.74(+2.99%) |
Apr 22, 2020 | 93.44 | 93.51 | 90.72 | 91.72 | 309,350 | +0.60(+0.66%) |
Apr 21, 2020 | 91.94 | 92.00 | 90.16 | 91.11 | 282,621 | -2.14(-2.30%) |
Apr 20, 2020 | 95.07 | 95.62 | 92.58 | 93.26 | 382,411 | -2.91(-3.02%) |
Apr 17, 2020 | 99.01 | 99.13 | 95.23 | 96.16 | 370,669 | -0.29(-0.30%) |
Apr 16, 2020 | 92.80 | 96.75 | 92.28 | 96.45 | 436,903 | +3.72(+4.01%) |
Apr 15, 2020 | 92.12 | 94.22 | 91.50 | 92.73 | 359,748 | -2.32(-2.44%) |
Apr 14, 2020 | 95.01 | 97.46 | 93.35 | 95.05 | 320,984 | +1.72(+1.84%) |
Apr 13, 2020 | 95.85 | 96.57 | 92.85 | 93.33 | 427,889 | -3.30(-3.41%) |
Apr 09, 2020 | 93.25 | 97.42 | 93.25 | 96.63 | 469,772 | +3.62(+3.89%) |
Apr 08, 2020 | 91.64 | 94.06 | 90.37 | 93.01 | 410,035 | +2.45(+2.71%) |
Apr 07, 2020 | 94.83 | 94.95 | 89.88 | 90.56 | 484,094 | -1.76(-1.91%) |
Apr 06, 2020 | 88.00 | 92.72 | 87.97 | 92.32 | 401,522 | +6.62(+7.72%) |
Apr 03, 2020 | 86.35 | 87.34 | 84.26 | 85.70 | 338,029 | -0.87(-1.01%) |
Apr 02, 2020 | 85.42 | 87.68 | 83.85 | 86.58 | 327,513 | +0.67(+0.78%) |
Apr 01, 2020 | 85.99 | 89.05 | 84.45 | 85.91 | 272,233 | -3.08(-3.46%) |
Mar 31, 2020 | 89.91 | 90.93 | 86.58 | 88.99 | 502,442 | -1.05(-1.17%) |
Mar 30, 2020 | 86.81 | 91.29 | 85.76 | 90.04 | 355,930 | +4.08(+4.75%) |
Mar 27, 2020 | 88.20 | 90.27 | 85.45 | 85.95 | 502,089 | -5.49(-6.00%) |
Mar 26, 2020 | 89.44 | 91.90 | 88.46 | 91.44 | 429,427 | +3.01(+3.40%) |
Mar 25, 2020 | 86.43 | 91.90 | 83.49 | 88.43 | 630,820 | +2.05(+2.38%) |
Mar 24, 2020 | 83.78 | 87.56 | 82.62 | 86.38 | 675,256 | +5.83(+7.24%) |
Mar 23, 2020 | 84.84 | 87.20 | 79.19 | 80.55 | 517,274 | -5.53(-6.43%) |
Mar 20, 2020 | 84.66 | 90.53 | 83.37 | 86.08 | 919,401 | +1.93(+2.29%) |
Mar 19, 2020 | 88.30 | 92.93 | 83.48 | 84.15 | 572,924 | -4.84(-5.44%) |
Mar 18, 2020 | 90.55 | 94.76 | 83.90 | 88.99 | 650,920 | -6.57(-6.88%) |
Mar 17, 2020 | 83.73 | 96.21 | 82.12 | 95.56 | 657,737 | +13.18(+16.00%) |
Mar 16, 2020 | 83.86 | 87.46 | 82.28 | 82.38 | 822,930 | -9.56(-10.40%) |
Mar 13, 2020 | 86.76 | 92.02 | 85.58 | 91.94 | 698,034 | +7.89(+9.39%) |
Mar 12, 2020 | 83.73 | 88.26 | 82.00 | 84.05 | 841,685 | -4.98(-5.59%) |
Mar 11, 2020 | 88.45 | 90.32 | 87.95 | 89.03 | 387,943 | -1.89(-2.08%) |
Mar 10, 2020 | 88.69 | 90.97 | 87.76 | 90.92 | 580,846 | +4.09(+4.72%) |
Mar 09, 2020 | 88.91 | 90.59 | 86.65 | 86.83 | 530,795 | -7.25(-7.71%) |
Mar 06, 2020 | 90.39 | 94.22 | 89.82 | 94.08 | 481,298 | +1.03(+1.11%) |
Mar 05, 2020 | 95.44 | 97.44 | 92.69 | 93.05 | 323,747 | -4.78(-4.89%) |
Mar 04, 2020 | 96.29 | 97.90 | 94.39 | 97.83 | 403,906 | +2.91(+3.06%) |
Mar 03, 2020 | 97.37 | 98.49 | 94.61 | 94.92 | 457,035 | -2.65(-2.71%) |
Mar 02, 2020 | 93.12 | 97.69 | 92.99 | 97.57 | 481,367 | +3.83(+4.09%) |
Feb 28, 2020 | 93.49 | 95.22 | 92.23 | 93.73 | 811,141 | -2.31(-2.41%) |
Feb 27, 2020 | 91.93 | 98.02 | 91.63 | 96.04 | 618,801 | +1.75(+1.85%) |
Feb 26, 2020 | 97.30 | 97.69 | 94.17 | 94.30 | 382,592 | -2.75(-2.83%) |
Feb 25, 2020 | 100.69 | 100.77 | 96.97 | 97.05 | 450,288 | -3.62(-3.60%) |
Feb 24, 2020 | 99.77 | 101.39 | 98.80 | 100.67 | 421,634 | -2.27(-2.21%) |
Feb 21, 2020 | 103.25 | 103.65 | 102.21 | 102.94 | 196,914 | -0.91(-0.88%) |
Feb 20, 2020 | 103.50 | 104.06 | 102.71 | 103.85 | 225,198 | +0.26(+0.25%) |
Feb 19, 2020 | 101.65 | 103.72 | 101.65 | 103.59 | 185,883 | +2.08(+2.05%) |
Feb 18, 2020 | 100.34 | 102.08 | 99.81 | 101.51 | 255,385 | +1.09(+1.08%) |
Feb 14, 2020 | 102.98 | 104.01 | 100.35 | 100.43 | 301,404 | -2.11(-2.05%) |
Feb 13, 2020 | 103.42 | 104.00 | 102.00 | 102.53 | 349,997 | -1.32(-1.27%) |
Feb 12, 2020 | 104.33 | 104.65 | 103.41 | 103.86 | 196,027 | +0.00(+0.00%) |
Feb 11, 2020 | 105.03 | 105.40 | 103.69 | 103.86 | 286,721 | -0.70(-0.66%) |
Feb 10, 2020 | 105.39 | 105.40 | 103.11 | 104.55 | 239,043 | -1.07(-1.01%) |
Feb 07, 2020 | 105.61 | 106.16 | 104.94 | 105.62 | 216,122 | +0.09(+0.09%) |
Feb 06, 2020 | 105.42 | 105.93 | 104.83 | 105.52 | 398,811 | -0.13(-0.12%) |
Feb 05, 2020 | 106.04 | 106.46 | 104.56 | 105.65 | 241,354 | +0.83(+0.79%) |
Feb 04, 2020 | 104.17 | 105.57 | 103.68 | 104.83 | 304,261 | +2.00(+1.95%) |