Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.79 | 104.76 | 96.60 | 97.10 | 547,890 | -7.48(-7.15%) |
Apr 29, 2020 | 97.85 | 107.30 | 96.88 | 104.58 | 1,186,652 | +9.88(+10.43%) |
Apr 28, 2020 | 95.27 | 97.84 | 93.63 | 94.70 | 516,302 | +1.62(+1.74%) |
Apr 27, 2020 | 90.41 | 93.57 | 89.87 | 93.08 | 209,051 | +3.60(+4.03%) |
Apr 24, 2020 | 89.30 | 89.67 | 86.73 | 89.48 | 178,053 | +1.05(+1.18%) |
Apr 23, 2020 | 88.24 | 89.97 | 87.69 | 88.43 | 316,620 | +0.16(+0.19%) |
Apr 22, 2020 | 85.27 | 88.84 | 84.81 | 88.27 | 365,111 | +5.73(+6.94%) |
Apr 21, 2020 | 86.46 | 87.90 | 82.08 | 82.54 | 361,719 | -5.56(-6.31%) |
Apr 20, 2020 | 87.93 | 89.49 | 87.12 | 88.10 | 421,629 | -1.74(-1.94%) |
Apr 17, 2020 | 90.78 | 90.78 | 88.28 | 89.85 | 403,071 | +2.02(+2.31%) |
Apr 16, 2020 | 84.07 | 88.32 | 81.91 | 87.82 | 524,289 | +5.09(+6.15%) |
Apr 15, 2020 | 83.69 | 86.53 | 81.58 | 82.74 | 302,773 | -4.68(-5.35%) |
Apr 14, 2020 | 86.61 | 88.65 | 85.52 | 87.42 | 271,464 | +3.37(+4.01%) |
Apr 13, 2020 | 82.34 | 84.64 | 81.38 | 84.04 | 337,319 | +0.22(+0.27%) |
Apr 09, 2020 | 89.72 | 90.55 | 83.12 | 83.82 | 508,045 | -3.24(-3.72%) |
Apr 08, 2020 | 85.33 | 87.53 | 83.58 | 87.06 | 372,807 | +3.54(+4.23%) |
Apr 07, 2020 | 84.84 | 87.69 | 82.88 | 83.52 | 448,431 | +0.88(+1.07%) |
Apr 06, 2020 | 76.34 | 83.14 | 75.17 | 82.64 | 335,899 | +10.00(+13.76%) |
Apr 03, 2020 | 75.24 | 75.88 | 71.93 | 72.64 | 414,838 | -2.73(-3.62%) |
Apr 02, 2020 | 71.30 | 77.26 | 71.30 | 75.37 | 379,987 | +0.62(+0.83%) |
Apr 01, 2020 | 74.60 | 80.07 | 73.82 | 74.75 | 303,536 | -4.16(-5.27%) |
Mar 31, 2020 | 80.70 | 82.08 | 78.03 | 78.91 | 480,231 | -1.44(-1.80%) |
Mar 30, 2020 | 78.57 | 80.76 | 76.49 | 80.35 | 304,103 | +2.88(+3.71%) |
Mar 27, 2020 | 79.49 | 84.64 | 77.09 | 77.48 | 434,553 | -6.29(-7.51%) |
Mar 26, 2020 | 80.68 | 84.82 | 78.75 | 83.76 | 524,590 | +4.50(+5.68%) |
Mar 25, 2020 | 80.70 | 84.97 | 76.91 | 79.26 | 443,755 | -1.89(-2.33%) |
Mar 24, 2020 | 74.97 | 81.38 | 71.71 | 81.15 | 592,230 | +10.03(+14.10%) |
Mar 23, 2020 | 71.88 | 75.82 | 68.95 | 71.12 | 599,182 | -1.30(-1.79%) |
Mar 20, 2020 | 71.60 | 77.71 | 70.97 | 72.42 | 806,349 | +2.60(+3.72%) |
Mar 19, 2020 | 69.80 | 77.60 | 67.21 | 69.82 | 595,362 | -0.03(-0.04%) |
Mar 18, 2020 | 72.57 | 78.74 | 66.65 | 69.85 | 768,271 | -10.04(-12.56%) |
Mar 17, 2020 | 70.12 | 80.53 | 64.78 | 79.89 | 821,835 | +11.22(+16.34%) |
Mar 16, 2020 | 75.95 | 81.77 | 68.67 | 68.67 | 698,769 | -19.50(-22.12%) |
Mar 13, 2020 | 85.27 | 88.30 | 77.58 | 88.17 | 553,049 | +9.03(+11.41%) |
Mar 12, 2020 | 79.19 | 84.92 | 77.32 | 79.14 | 753,845 | -7.75(-8.92%) |
Mar 11, 2020 | 90.88 | 92.30 | 85.42 | 86.89 | 470,709 | -6.79(-7.25%) |
Mar 10, 2020 | 91.95 | 93.79 | 86.68 | 93.68 | 501,661 | +5.49(+6.23%) |
Mar 09, 2020 | 87.38 | 92.46 | 87.31 | 88.19 | 536,663 | -9.50(-9.73%) |
Mar 06, 2020 | 92.86 | 98.00 | 92.04 | 97.69 | 533,128 | +1.39(+1.44%) |
Mar 05, 2020 | 96.29 | 98.86 | 95.29 | 96.31 | 307,233 | -3.02(-3.04%) |
Mar 04, 2020 | 95.24 | 99.44 | 94.08 | 99.33 | 349,730 | +5.89(+6.30%) |
Mar 03, 2020 | 97.64 | 99.47 | 91.91 | 93.44 | 602,549 | -4.20(-4.30%) |
Mar 02, 2020 | 97.54 | 97.82 | 92.45 | 97.64 | 673,047 | +0.57(+0.59%) |
Feb 28, 2020 | 90.90 | 97.41 | 90.54 | 97.07 | 656,475 | +2.23(+2.35%) |
Feb 27, 2020 | 95.59 | 98.01 | 93.43 | 94.84 | 441,164 | -4.82(-4.84%) |
Feb 26, 2020 | 98.55 | 102.79 | 98.55 | 99.66 | 338,616 | +1.05(+1.06%) |
Feb 25, 2020 | 102.88 | 103.20 | 98.36 | 98.62 | 482,474 | -3.00(-2.95%) |
Feb 24, 2020 | 102.75 | 103.53 | 101.27 | 101.62 | 392,745 | -6.90(-6.36%) |
Feb 21, 2020 | 110.94 | 110.96 | 107.58 | 108.52 | 373,241 | -3.57(-3.19%) |
Feb 20, 2020 | 112.40 | 113.71 | 110.01 | 112.09 | 335,909 | -1.19(-1.05%) |
Feb 19, 2020 | 111.69 | 114.27 | 111.31 | 113.28 | 309,627 | +3.15(+2.86%) |
Feb 18, 2020 | 111.20 | 115.06 | 108.87 | 110.13 | 508,228 | -4.00(-3.51%) |
Feb 14, 2020 | 117.16 | 117.72 | 113.10 | 114.13 | 339,144 | -2.74(-2.34%) |
Feb 13, 2020 | 114.59 | 118.28 | 113.42 | 116.87 | 823,131 | +3.18(+2.80%) |
Feb 12, 2020 | 114.31 | 114.62 | 112.64 | 113.69 | 341,217 | +1.11(+0.99%) |
Feb 11, 2020 | 110.05 | 113.13 | 109.26 | 112.58 | 330,879 | +3.39(+3.10%) |
Feb 10, 2020 | 105.48 | 109.30 | 105.45 | 109.19 | 213,282 | +2.50(+2.35%) |
Feb 07, 2020 | 108.80 | 108.80 | 105.95 | 106.69 | 298,509 | -3.30(-3.00%) |
Feb 06, 2020 | 111.97 | 112.18 | 108.33 | 109.98 | 491,247 | -1.71(-1.53%) |
Feb 05, 2020 | 112.17 | 112.55 | 109.09 | 111.69 | 404,932 | +1.66(+1.51%) |
Feb 04, 2020 | 108.65 | 110.53 | 107.86 | 110.03 | 450,323 | +4.20(+3.97%) |