Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.00 | 97.00 | 91.14 | 92.02 | 2,032,018 | -2.69(-2.84%) |
Apr 29, 2020 | 95.57 | 96.10 | 93.50 | 94.71 | 1,390,379 | +0.22(+0.23%) |
Apr 28, 2020 | 97.58 | 98.54 | 92.27 | 94.49 | 1,722,662 | -3.46(-3.53%) |
Apr 27, 2020 | 97.73 | 99.60 | 97.32 | 97.95 | 1,175,081 | +0.64(+0.66%) |
Apr 24, 2020 | 93.84 | 97.65 | 92.78 | 97.31 | 1,471,000 | +4.19(+4.50%) |
Apr 23, 2020 | 92.95 | 94.80 | 91.86 | 93.12 | 1,145,619 | +0.65(+0.70%) |
Apr 22, 2020 | 92.42 | 93.17 | 91.37 | 92.47 | 773,599 | +1.75(+1.93%) |
Apr 21, 2020 | 90.92 | 93.57 | 90.25 | 90.72 | 1,390,908 | -2.48(-2.66%) |
Apr 20, 2020 | 88.74 | 94.34 | 87.77 | 93.20 | 1,916,482 | +4.08(+4.58%) |
Apr 17, 2020 | 87.60 | 89.16 | 85.59 | 89.12 | 2,164,400 | +3.90(+4.58%) |
Apr 16, 2020 | 83.24 | 85.81 | 82.15 | 85.22 | 1,533,955 | +2.86(+3.47%) |
Apr 15, 2020 | 84.63 | 84.63 | 82.31 | 82.36 | 1,331,378 | -3.39(-3.95%) |
Apr 14, 2020 | 85.00 | 86.15 | 83.95 | 85.75 | 1,756,674 | +2.76(+3.33%) |
Apr 13, 2020 | 79.52 | 83.50 | 79.04 | 82.99 | 1,883,928 | +3.44(+4.32%) |
Apr 09, 2020 | 79.06 | 81.19 | 78.77 | 79.55 | 1,329,500 | -0.05(-0.06%) |
Apr 08, 2020 | 79.98 | 81.74 | 78.88 | 79.60 | 1,500,922 | -0.23(-0.29%) |
Apr 07, 2020 | 83.51 | 84.48 | 79.14 | 79.83 | 1,722,744 | -2.94(-3.55%) |
Apr 06, 2020 | 86.75 | 86.81 | 81.60 | 82.77 | 1,816,410 | -1.44(-1.71%) |
Apr 03, 2020 | 85.11 | 87.25 | 83.02 | 84.21 | 1,777,300 | -1.85(-2.15%) |
Apr 02, 2020 | 82.83 | 86.13 | 82.11 | 86.06 | 1,208,885 | +2.47(+2.95%) |
Apr 01, 2020 | 82.00 | 85.99 | 82.00 | 83.59 | 1,607,178 | -0.91(-1.08%) |
Mar 31, 2020 | 82.15 | 85.57 | 80.68 | 84.50 | 2,378,287 | +2.01(+2.44%) |
Mar 30, 2020 | 80.99 | 82.82 | 79.69 | 82.49 | 1,575,176 | +2.98(+3.75%) |
Mar 27, 2020 | 80.52 | 81.15 | 77.17 | 79.51 | 1,444,100 | -3.13(-3.79%) |
Mar 26, 2020 | 79.75 | 83.04 | 79.03 | 82.64 | 1,458,428 | +2.17(+2.70%) |
Mar 25, 2020 | 78.47 | 82.91 | 77.27 | 80.47 | 1,557,012 | +0.59(+0.74%) |
Mar 24, 2020 | 74.36 | 80.00 | 74.32 | 79.88 | 2,060,265 | +8.51(+11.92%) |
Mar 23, 2020 | 73.93 | 73.93 | 68.25 | 71.37 | 1,586,094 | -1.68(-2.30%) |
Mar 20, 2020 | 74.14 | 77.83 | 72.16 | 73.05 | 1,955,600 | -1.23(-1.66%) |
Mar 19, 2020 | 71.89 | 76.92 | 71.12 | 74.28 | 1,797,468 | +1.93(+2.67%) |
Mar 18, 2020 | 71.60 | 80.67 | 69.50 | 72.35 | 2,372,073 | -5.01(-6.48%) |
Mar 17, 2020 | 75.39 | 79.08 | 73.02 | 77.36 | 2,430,141 | +3.54(+4.80%) |
Mar 16, 2020 | 76.52 | 80.00 | 73.81 | 73.82 | 2,525,161 | -10.68(-12.64%) |
Mar 13, 2020 | 80.00 | 84.99 | 77.28 | 84.50 | 2,557,200 | +7.78(+10.14%) |
Mar 12, 2020 | 82.01 | 83.76 | 76.71 | 76.72 | 3,327,726 | -10.18(-11.71%) |
Mar 11, 2020 | 87.95 | 89.72 | 85.82 | 86.90 | 1,852,178 | -2.42(-2.71%) |
Mar 10, 2020 | 86.48 | 89.55 | 85.84 | 89.32 | 1,897,276 | +4.53(+5.34%) |
Mar 09, 2020 | 89.52 | 91.73 | 84.79 | 84.79 | 2,267,613 | -9.48(-10.06%) |
Mar 06, 2020 | 93.63 | 95.23 | 92.30 | 94.27 | 1,711,600 | -1.70(-1.77%) |
Mar 05, 2020 | 94.31 | 97.10 | 93.39 | 95.97 | 1,533,033 | -0.88(-0.91%) |
Mar 04, 2020 | 94.34 | 96.94 | 93.21 | 96.85 | 1,656,872 | +4.13(+4.45%) |
Mar 03, 2020 | 94.39 | 95.90 | 90.71 | 92.72 | 1,649,536 | -1.68(-1.78%) |
Mar 02, 2020 | 91.15 | 94.54 | 90.16 | 94.40 | 2,360,308 | +4.03(+4.46%) |
Feb 28, 2020 | 87.93 | 90.79 | 87.00 | 90.37 | 2,271,400 | +0.55(+0.61%) |
Feb 27, 2020 | 89.04 | 94.80 | 88.41 | 89.82 | 2,702,484 | -1.40(-1.53%) |
Feb 26, 2020 | 92.42 | 93.09 | 90.52 | 91.22 | 1,930,784 | +0.22(+0.24%) |
Feb 25, 2020 | 93.22 | 93.71 | 89.70 | 91.00 | 1,868,398 | -2.00(-2.15%) |
Feb 24, 2020 | 92.57 | 93.81 | 90.71 | 93.00 | 2,275,692 | -2.16(-2.27%) |
Feb 21, 2020 | 89.90 | 95.64 | 89.25 | 95.16 | 3,084,500 | +5.50(+6.13%) |
Feb 20, 2020 | 89.81 | 89.94 | 88.38 | 89.66 | 764,035 | -0.21(-0.23%) |
Feb 19, 2020 | 89.19 | 90.00 | 88.91 | 89.87 | 647,613 | +0.93(+1.05%) |
Feb 18, 2020 | 88.46 | 89.11 | 87.99 | 88.94 | 737,206 | -0.07(-0.08%) |
Feb 14, 2020 | 88.31 | 89.10 | 87.28 | 89.01 | 780,200 | +0.77(+0.87%) |
Feb 13, 2020 | 88.95 | 89.00 | 88.18 | 88.24 | 532,683 | -0.91(-1.02%) |
Feb 12, 2020 | 88.24 | 89.30 | 87.91 | 89.15 | 848,381 | +1.03(+1.17%) |
Feb 11, 2020 | 88.21 | 88.83 | 87.69 | 88.12 | 781,376 | +0.46(+0.52%) |
Feb 10, 2020 | 86.30 | 87.81 | 86.30 | 87.66 | 605,340 | +1.09(+1.26%) |
Feb 07, 2020 | 88.76 | 88.76 | 86.35 | 86.57 | 1,211,600 | -2.30(-2.59%) |
Feb 06, 2020 | 89.42 | 89.86 | 88.10 | 88.87 | 999,595 | -0.13(-0.15%) |
Feb 05, 2020 | 87.69 | 89.61 | 87.69 | 89.00 | 1,973,888 | +2.93(+3.40%) |
Feb 04, 2020 | 85.24 | 86.48 | 85.24 | 86.07 | 1,007,681 | +2.06(+2.45%) |