Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.85 | 111.17 | 97.86 | 101.59 | 507,828 | +3.03(+3.07%) |
Apr 29, 2020 | 99.19 | 99.85 | 95.45 | 98.56 | 395,710 | +2.84(+2.97%) |
Apr 28, 2020 | 92.43 | 96.28 | 92.43 | 95.72 | 507,479 | +5.56(+6.17%) |
Apr 27, 2020 | 85.65 | 90.56 | 85.65 | 90.16 | 377,415 | +5.90(+7.00%) |
Apr 24, 2020 | 82.61 | 85.67 | 81.82 | 84.26 | 206,000 | +1.19(+1.43%) |
Apr 23, 2020 | 80.18 | 85.61 | 80.18 | 83.07 | 220,674 | +3.03(+3.79%) |
Apr 22, 2020 | 81.66 | 81.95 | 79.70 | 80.04 | 180,054 | +0.17(+0.21%) |
Apr 21, 2020 | 79.32 | 80.19 | 78.21 | 79.87 | 158,378 | -1.66(-2.04%) |
Apr 20, 2020 | 80.48 | 83.07 | 80.09 | 81.53 | 160,571 | -0.62(-0.75%) |
Apr 17, 2020 | 78.75 | 82.15 | 78.36 | 82.15 | 252,500 | +5.61(+7.33%) |
Apr 16, 2020 | 75.16 | 76.85 | 74.42 | 76.54 | 203,684 | +1.14(+1.51%) |
Apr 15, 2020 | 78.48 | 78.60 | 74.76 | 75.40 | 239,692 | -4.95(-6.16%) |
Apr 14, 2020 | 80.59 | 81.49 | 78.34 | 80.35 | 216,848 | +1.63(+2.07%) |
Apr 13, 2020 | 76.75 | 79.06 | 75.26 | 78.72 | 208,477 | +1.51(+1.96%) |
Apr 09, 2020 | 78.49 | 79.25 | 74.87 | 77.21 | 278,800 | -0.49(-0.63%) |
Apr 08, 2020 | 76.86 | 78.26 | 75.46 | 77.70 | 168,485 | +2.39(+3.17%) |
Apr 07, 2020 | 80.57 | 83.05 | 74.78 | 75.31 | 256,581 | -2.91(-3.72%) |
Apr 06, 2020 | 70.79 | 79.32 | 70.79 | 78.22 | 334,398 | +10.34(+15.23%) |
Apr 03, 2020 | 68.22 | 72.15 | 66.01 | 67.88 | 398,700 | -1.07(-1.55%) |
Apr 02, 2020 | 69.27 | 72.22 | 67.64 | 68.95 | 212,624 | -0.89(-1.27%) |
Apr 01, 2020 | 73.44 | 73.89 | 68.77 | 69.84 | 271,849 | -6.29(-8.26%) |
Mar 31, 2020 | 75.57 | 79.54 | 75.22 | 76.13 | 323,151 | +0.20(+0.26%) |
Mar 30, 2020 | 78.26 | 79.77 | 74.41 | 75.93 | 362,672 | -2.17(-2.78%) |
Mar 27, 2020 | 74.60 | 79.23 | 72.29 | 78.10 | 380,200 | +1.25(+1.63%) |
Mar 26, 2020 | 76.39 | 79.41 | 75.15 | 76.85 | 382,186 | +1.91(+2.55%) |
Mar 25, 2020 | 73.78 | 77.88 | 72.00 | 74.94 | 346,916 | +1.16(+1.57%) |
Mar 24, 2020 | 68.26 | 73.79 | 68.26 | 73.78 | 390,874 | +8.86(+13.65%) |
Mar 23, 2020 | 64.43 | 71.49 | 63.19 | 64.92 | 773,511 | +0.31(+0.48%) |
Mar 20, 2020 | 67.40 | 67.90 | 63.34 | 64.61 | 413,900 | -2.41(-3.60%) |
Mar 19, 2020 | 70.23 | 71.86 | 65.08 | 67.02 | 381,485 | -3.86(-5.45%) |
Mar 18, 2020 | 66.46 | 70.98 | 63.34 | 70.88 | 339,718 | +0.10(+0.14%) |
Mar 17, 2020 | 67.13 | 70.92 | 64.92 | 70.78 | 514,136 | +4.66(+7.05%) |
Mar 16, 2020 | 69.72 | 72.23 | 65.88 | 66.12 | 374,562 | -7.08(-9.67%) |
Mar 13, 2020 | 73.68 | 76.14 | 69.77 | 73.20 | 386,500 | +3.47(+4.98%) |
Mar 12, 2020 | 74.01 | 74.01 | 69.53 | 69.73 | 348,610 | -8.63(-11.01%) |
Mar 11, 2020 | 80.39 | 80.96 | 76.67 | 78.36 | 186,016 | -4.02(-4.88%) |
Mar 10, 2020 | 80.15 | 82.76 | 78.39 | 82.38 | 466,472 | +4.22(+5.40%) |
Mar 09, 2020 | 78.17 | 80.51 | 76.12 | 78.16 | 380,051 | -5.96(-7.09%) |
Mar 06, 2020 | 82.37 | 85.25 | 81.51 | 84.12 | 193,000 | -1.17(-1.37%) |
Mar 05, 2020 | 87.87 | 88.27 | 84.80 | 85.29 | 239,501 | -4.58(-5.10%) |
Mar 04, 2020 | 89.72 | 90.00 | 87.37 | 89.87 | 143,927 | +1.51(+1.71%) |
Mar 03, 2020 | 88.35 | 89.64 | 86.88 | 88.36 | 446,292 | -0.31(-0.35%) |
Mar 02, 2020 | 87.83 | 88.85 | 85.98 | 88.67 | 337,284 | +1.03(+1.18%) |
Feb 28, 2020 | 88.20 | 90.50 | 85.88 | 87.64 | 411,000 | -3.55(-3.89%) |
Feb 27, 2020 | 91.81 | 94.40 | 90.60 | 91.19 | 365,814 | -2.62(-2.79%) |
Feb 26, 2020 | 95.30 | 96.31 | 92.87 | 93.81 | 234,735 | -0.51(-0.54%) |
Feb 25, 2020 | 96.90 | 97.33 | 93.86 | 94.32 | 249,227 | -2.68(-2.76%) |
Feb 24, 2020 | 94.47 | 97.82 | 94.01 | 97.00 | 246,388 | -1.53(-1.55%) |
Feb 21, 2020 | 99.51 | 99.62 | 98.28 | 98.53 | 201,600 | -1.29(-1.29%) |
Feb 20, 2020 | 98.47 | 101.18 | 98.47 | 99.82 | 138,797 | +0.75(+0.76%) |
Feb 19, 2020 | 100.38 | 100.38 | 98.95 | 99.07 | 123,439 | -0.86(-0.86%) |
Feb 18, 2020 | 99.80 | 100.85 | 99.53 | 99.93 | 139,863 | -0.39(-0.39%) |
Feb 14, 2020 | 100.13 | 100.93 | 99.68 | 100.32 | 235,400 | +0.32(+0.32%) |
Feb 13, 2020 | 98.79 | 100.56 | 98.53 | 100.00 | 265,939 | +0.41(+0.41%) |
Feb 12, 2020 | 100.21 | 100.31 | 99.00 | 99.59 | 182,650 | +0.59(+0.60%) |
Feb 11, 2020 | 97.78 | 99.73 | 97.45 | 99.00 | 237,973 | +2.28(+2.36%) |
Feb 10, 2020 | 95.01 | 97.12 | 94.44 | 96.72 | 301,977 | +1.44(+1.51%) |
Feb 07, 2020 | 98.13 | 98.58 | 93.81 | 95.28 | 576,100 | -3.74(-3.78%) |
Feb 06, 2020 | 103.09 | 104.91 | 98.66 | 99.02 | 1,518,456 | -14.03(-12.41%) |
Feb 05, 2020 | 110.68 | 114.75 | 110.00 | 113.05 | 527,015 | +4.05(+3.72%) |
Feb 04, 2020 | 106.86 | 109.06 | 106.28 | 109.00 | 275,428 | +4.33(+4.14%) |