Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.97 | 104.94 | 96.76 | 97.27 | 546,952 | -7.49(-7.15%) |
Apr 29, 2020 | 98.02 | 107.48 | 97.05 | 104.76 | 1,184,621 | +9.90(+10.43%) |
Apr 28, 2020 | 95.44 | 98.01 | 93.79 | 94.86 | 515,418 | +1.62(+1.74%) |
Apr 27, 2020 | 90.56 | 93.73 | 90.02 | 93.24 | 208,693 | +3.61(+4.03%) |
Apr 24, 2020 | 89.46 | 89.82 | 86.88 | 89.63 | 177,748 | +1.05(+1.18%) |
Apr 23, 2020 | 88.39 | 90.13 | 87.84 | 88.58 | 316,078 | +0.16(+0.19%) |
Apr 22, 2020 | 85.42 | 89.00 | 84.96 | 88.42 | 364,486 | +5.74(+6.94%) |
Apr 21, 2020 | 86.60 | 88.05 | 82.22 | 82.68 | 361,100 | -5.57(-6.31%) |
Apr 20, 2020 | 88.08 | 89.64 | 87.27 | 88.25 | 420,907 | -1.75(-1.94%) |
Apr 17, 2020 | 90.93 | 90.93 | 88.43 | 90.00 | 402,381 | +2.03(+2.31%) |
Apr 16, 2020 | 84.22 | 88.47 | 82.05 | 87.97 | 523,392 | +5.09(+6.15%) |
Apr 15, 2020 | 83.83 | 86.67 | 81.72 | 82.88 | 302,255 | -4.69(-5.35%) |
Apr 14, 2020 | 86.76 | 88.80 | 85.66 | 87.57 | 271,000 | +3.38(+4.01%) |
Apr 13, 2020 | 82.48 | 84.79 | 81.52 | 84.19 | 336,742 | +0.22(+0.27%) |
Apr 09, 2020 | 89.88 | 90.71 | 83.27 | 83.97 | 507,176 | -3.24(-3.72%) |
Apr 08, 2020 | 85.48 | 87.68 | 83.72 | 87.21 | 372,169 | +3.54(+4.23%) |
Apr 07, 2020 | 84.98 | 87.84 | 83.02 | 83.66 | 447,663 | +0.88(+1.07%) |
Apr 06, 2020 | 76.47 | 83.28 | 75.29 | 82.78 | 335,324 | +10.02(+13.76%) |
Apr 03, 2020 | 75.37 | 76.01 | 72.06 | 72.77 | 414,128 | -2.74(-3.62%) |
Apr 02, 2020 | 71.43 | 77.39 | 71.43 | 75.50 | 379,337 | +0.62(+0.83%) |
Apr 01, 2020 | 74.73 | 80.21 | 73.95 | 74.88 | 303,016 | -4.16(-5.27%) |
Mar 31, 2020 | 80.84 | 82.22 | 78.16 | 79.04 | 479,409 | -1.45(-1.80%) |
Mar 30, 2020 | 78.71 | 80.90 | 76.62 | 80.49 | 303,583 | +2.88(+3.71%) |
Mar 27, 2020 | 79.63 | 84.79 | 77.22 | 77.61 | 433,809 | -6.30(-7.51%) |
Mar 26, 2020 | 80.82 | 84.96 | 78.89 | 83.91 | 523,692 | +4.51(+5.68%) |
Mar 25, 2020 | 80.84 | 85.12 | 77.05 | 79.39 | 442,996 | -1.89(-2.33%) |
Mar 24, 2020 | 75.10 | 81.52 | 71.83 | 81.29 | 591,216 | +10.04(+14.10%) |
Mar 23, 2020 | 72.00 | 75.95 | 69.07 | 71.24 | 598,156 | -1.30(-1.79%) |
Mar 20, 2020 | 71.72 | 77.84 | 71.09 | 72.54 | 804,969 | +2.60(+3.72%) |
Mar 19, 2020 | 69.92 | 77.73 | 67.33 | 69.94 | 594,343 | -0.03(-0.04%) |
Mar 18, 2020 | 72.70 | 78.88 | 66.77 | 69.97 | 766,956 | -10.05(-12.56%) |
Mar 17, 2020 | 70.24 | 80.67 | 64.90 | 80.03 | 820,429 | +11.24(+16.34%) |
Mar 16, 2020 | 76.08 | 81.91 | 68.79 | 68.79 | 697,573 | -19.54(-22.12%) |
Mar 13, 2020 | 85.42 | 88.45 | 77.72 | 88.32 | 552,102 | +9.04(+11.41%) |
Mar 12, 2020 | 79.33 | 85.06 | 77.45 | 79.28 | 752,554 | -7.76(-8.92%) |
Mar 11, 2020 | 91.04 | 92.46 | 85.57 | 87.04 | 469,903 | -6.80(-7.25%) |
Mar 10, 2020 | 92.11 | 93.95 | 86.83 | 93.84 | 500,803 | +5.50(+6.23%) |
Mar 09, 2020 | 87.53 | 92.62 | 87.46 | 88.34 | 535,744 | -9.52(-9.73%) |
Mar 06, 2020 | 93.02 | 98.16 | 92.19 | 97.86 | 532,215 | +1.39(+1.44%) |
Mar 05, 2020 | 96.46 | 99.03 | 95.46 | 96.47 | 306,707 | -3.03(-3.04%) |
Mar 04, 2020 | 95.41 | 99.61 | 94.24 | 99.50 | 349,131 | +5.90(+6.30%) |
Mar 03, 2020 | 97.80 | 99.64 | 92.07 | 93.60 | 601,518 | -4.20(-4.30%) |
Mar 02, 2020 | 97.71 | 97.99 | 92.61 | 97.80 | 671,895 | +0.57(+0.59%) |
Feb 28, 2020 | 91.06 | 97.58 | 90.69 | 97.23 | 655,351 | +2.23(+2.35%) |
Feb 27, 2020 | 95.76 | 98.18 | 93.59 | 95.00 | 440,409 | -4.83(-4.84%) |
Feb 26, 2020 | 98.72 | 102.97 | 98.72 | 99.83 | 338,036 | +1.05(+1.06%) |
Feb 25, 2020 | 103.05 | 103.38 | 98.53 | 98.78 | 481,648 | -3.01(-2.96%) |
Feb 24, 2020 | 102.93 | 103.71 | 101.44 | 101.79 | 392,073 | -6.91(-6.36%) |
Feb 21, 2020 | 111.13 | 111.15 | 107.76 | 108.70 | 372,602 | -3.58(-3.19%) |
Feb 20, 2020 | 112.59 | 113.90 | 110.20 | 112.28 | 335,334 | -1.19(-1.05%) |
Feb 19, 2020 | 111.89 | 114.46 | 111.50 | 113.47 | 309,097 | +3.16(+2.86%) |
Feb 18, 2020 | 111.39 | 115.26 | 109.06 | 110.32 | 507,358 | -4.01(-3.51%) |
Feb 14, 2020 | 117.36 | 117.92 | 113.29 | 114.33 | 338,564 | -2.74(-2.34%) |
Feb 13, 2020 | 114.78 | 118.48 | 113.61 | 117.07 | 821,722 | +3.19(+2.80%) |
Feb 12, 2020 | 114.50 | 114.82 | 112.84 | 113.88 | 340,633 | +1.11(+0.99%) |
Feb 11, 2020 | 110.24 | 113.32 | 109.44 | 112.77 | 330,312 | +3.39(+3.10%) |
Feb 10, 2020 | 105.66 | 109.48 | 105.63 | 109.38 | 212,917 | +2.51(+2.35%) |
Feb 07, 2020 | 108.99 | 108.99 | 106.13 | 106.87 | 297,998 | -3.30(-3.00%) |
Feb 06, 2020 | 112.16 | 112.37 | 108.52 | 110.17 | 490,406 | -1.71(-1.53%) |
Feb 05, 2020 | 112.36 | 112.74 | 109.28 | 111.89 | 404,239 | +1.67(+1.51%) |
Feb 04, 2020 | 108.83 | 110.71 | 108.05 | 110.22 | 449,552 | +4.20(+3.97%) |