Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.16 | 86.37 | 84.07 | 85.07 | 1,774,690 | +0.30(+0.36%) |
Apr 29, 2020 | 85.43 | 86.60 | 83.82 | 84.76 | 1,981,467 | -0.18(-0.21%) |
Apr 28, 2020 | 87.29 | 87.36 | 84.67 | 84.94 | 1,535,783 | -1.19(-1.38%) |
Apr 27, 2020 | 85.00 | 86.67 | 84.21 | 86.13 | 2,016,473 | +1.97(+2.34%) |
Apr 24, 2020 | 82.95 | 84.87 | 81.35 | 84.15 | 1,397,411 | +1.37(+1.65%) |
Apr 23, 2020 | 82.91 | 84.57 | 82.43 | 82.79 | 1,092,393 | +0.72(+0.88%) |
Apr 22, 2020 | 82.52 | 83.61 | 81.77 | 82.07 | 960,193 | +0.88(+1.09%) |
Apr 21, 2020 | 83.91 | 84.08 | 80.10 | 81.18 | 1,325,786 | -3.84(-4.52%) |
Apr 20, 2020 | 83.48 | 85.49 | 82.64 | 85.03 | 1,087,716 | +0.41(+0.48%) |
Apr 17, 2020 | 84.21 | 85.28 | 82.81 | 84.62 | 1,759,676 | +2.76(+3.37%) |
Apr 16, 2020 | 83.74 | 84.69 | 81.16 | 81.86 | 1,764,385 | -1.94(-2.32%) |
Apr 15, 2020 | 83.43 | 85.11 | 81.20 | 83.80 | 1,019,847 | -1.03(-1.22%) |
Apr 14, 2020 | 83.10 | 85.29 | 82.61 | 84.84 | 1,038,532 | +3.77(+4.65%) |
Apr 13, 2020 | 83.07 | 83.07 | 79.90 | 81.07 | 2,233,288 | -2.24(-2.69%) |
Apr 09, 2020 | 83.66 | 84.83 | 82.22 | 83.31 | 1,421,443 | -0.49(-0.59%) |
Apr 08, 2020 | 82.48 | 84.56 | 80.80 | 83.80 | 1,822,984 | +1.07(+1.30%) |
Apr 07, 2020 | 84.32 | 84.85 | 82.18 | 82.73 | 1,381,880 | +0.86(+1.05%) |
Apr 06, 2020 | 80.95 | 82.38 | 78.81 | 81.87 | 1,596,611 | +4.70(+6.09%) |
Apr 03, 2020 | 79.00 | 80.29 | 76.27 | 77.17 | 1,599,149 | -2.42(-3.04%) |
Apr 02, 2020 | 80.30 | 82.10 | 75.90 | 79.59 | 2,709,330 | -2.22(-2.71%) |
Apr 01, 2020 | 83.69 | 84.17 | 79.87 | 81.81 | 1,408,732 | -2.15(-2.56%) |
Mar 31, 2020 | 83.72 | 86.08 | 82.65 | 83.96 | 2,186,796 | +0.38(+0.45%) |
Mar 30, 2020 | 79.25 | 84.01 | 78.22 | 83.59 | 1,865,780 | +6.00(+7.73%) |
Mar 27, 2020 | 76.79 | 79.75 | 76.07 | 77.59 | 1,686,949 | -2.26(-2.83%) |
Mar 26, 2020 | 71.98 | 80.81 | 71.72 | 79.85 | 3,440,137 | +8.36(+11.69%) |
Mar 25, 2020 | 75.46 | 77.30 | 71.26 | 71.49 | 2,407,430 | -4.27(-5.64%) |
Mar 24, 2020 | 73.73 | 76.49 | 72.26 | 75.76 | 2,057,256 | +5.62(+8.01%) |
Mar 23, 2020 | 76.18 | 76.18 | 68.37 | 70.14 | 2,355,544 | -6.34(-8.29%) |
Mar 20, 2020 | 82.39 | 83.14 | 75.26 | 76.48 | 3,376,744 | -5.11(-6.27%) |
Mar 19, 2020 | 78.83 | 82.29 | 76.25 | 81.59 | 2,307,292 | +0.98(+1.21%) |
Mar 18, 2020 | 80.55 | 86.11 | 74.14 | 80.62 | 3,403,527 | -4.30(-5.06%) |
Mar 17, 2020 | 78.55 | 85.13 | 77.99 | 84.91 | 3,997,244 | +8.54(+11.18%) |
Mar 16, 2020 | 72.11 | 82.94 | 72.11 | 76.37 | 2,927,415 | -9.01(-10.56%) |
Mar 13, 2020 | 79.41 | 85.55 | 76.53 | 85.39 | 2,988,340 | +9.02(+11.82%) |
Mar 12, 2020 | 76.34 | 79.96 | 75.03 | 76.37 | 7,492,109 | -4.24(-5.26%) |
Mar 11, 2020 | 79.77 | 81.71 | 78.79 | 80.61 | 2,513,694 | -1.05(-1.29%) |
Mar 10, 2020 | 80.98 | 81.85 | 76.74 | 81.66 | 2,333,966 | +2.66(+3.36%) |
Mar 09, 2020 | 75.61 | 81.43 | 73.59 | 79.00 | 3,871,382 | -2.41(-2.96%) |
Mar 06, 2020 | 79.97 | 81.81 | 79.12 | 81.41 | 1,855,064 | -1.10(-1.33%) |
Mar 05, 2020 | 83.49 | 85.46 | 80.88 | 82.51 | 1,439,524 | -3.24(-3.77%) |
Mar 04, 2020 | 85.12 | 85.80 | 83.48 | 85.75 | 1,487,579 | +4.28(+5.25%) |
Mar 03, 2020 | 82.94 | 84.39 | 80.12 | 81.47 | 2,308,692 | -1.22(-1.48%) |
Mar 02, 2020 | 80.20 | 83.79 | 79.59 | 82.69 | 4,772,526 | +2.69(+3.37%) |
Feb 28, 2020 | 79.27 | 80.64 | 77.30 | 80.00 | 4,036,135 | -2.15(-2.62%) |
Feb 27, 2020 | 87.33 | 88.18 | 82.12 | 82.15 | 2,704,768 | -6.76(-7.60%) |
Feb 26, 2020 | 88.99 | 90.14 | 88.37 | 88.91 | 2,010,074 | +0.74(+0.84%) |
Feb 25, 2020 | 90.47 | 90.86 | 88.03 | 88.17 | 2,360,326 | -1.90(-2.11%) |
Feb 24, 2020 | 89.87 | 91.12 | 89.18 | 90.07 | 1,624,968 | -1.96(-2.13%) |
Feb 21, 2020 | 91.22 | 92.40 | 90.42 | 92.03 | 1,279,256 | +0.45(+0.49%) |
Feb 20, 2020 | 90.13 | 92.02 | 89.14 | 91.58 | 1,905,765 | +1.33(+1.47%) |
Feb 19, 2020 | 89.74 | 90.32 | 89.03 | 90.25 | 965,311 | +0.78(+0.87%) |
Feb 18, 2020 | 89.46 | 90.03 | 88.37 | 89.48 | 1,650,586 | -0.05(-0.05%) |
Feb 14, 2020 | 89.33 | 89.89 | 85.61 | 89.52 | 1,688,740 | -0.15(-0.17%) |
Feb 13, 2020 | 90.06 | 90.59 | 89.58 | 89.68 | 1,217,968 | -0.80(-0.88%) |
Feb 12, 2020 | 89.74 | 92.10 | 88.83 | 90.47 | 1,392,278 | +1.14(+1.28%) |
Feb 11, 2020 | 89.10 | 89.37 | 87.58 | 89.33 | 1,223,880 | +0.92(+1.04%) |
Feb 10, 2020 | 86.62 | 88.96 | 86.29 | 88.41 | 1,452,074 | +1.57(+1.81%) |
Feb 07, 2020 | 88.70 | 89.47 | 86.68 | 86.85 | 1,553,154 | -0.51(-0.58%) |
Feb 06, 2020 | 87.02 | 88.57 | 86.48 | 87.36 | 1,319,161 | +0.98(+1.14%) |
Feb 05, 2020 | 84.19 | 87.35 | 84.19 | 86.37 | 1,702,548 | +3.16(+3.80%) |
Feb 04, 2020 | 82.32 | 84.20 | 82.19 | 83.21 | 1,586,529 | +2.26(+2.79%) |