Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 104.63 | 108.36 | 103.95 | 106.77 | 636,265 | +6.51(+6.49%) |
Apr 29, 2020 | 101.84 | 103.64 | 100.15 | 100.26 | 207,670 | +1.40(+1.41%) |
Apr 28, 2020 | 97.20 | 100.03 | 95.33 | 98.87 | 183,346 | +4.26(+4.50%) |
Apr 27, 2020 | 94.08 | 96.17 | 94.08 | 94.61 | 279,151 | +0.81(+0.86%) |
Apr 24, 2020 | 92.78 | 94.67 | 91.50 | 93.80 | 182,541 | +2.00(+2.18%) |
Apr 23, 2020 | 91.05 | 92.79 | 90.54 | 91.80 | 311,827 | +0.24(+0.26%) |
Apr 22, 2020 | 93.60 | 93.81 | 90.10 | 91.56 | 417,409 | +0.85(+0.94%) |
Apr 21, 2020 | 95.34 | 95.34 | 90.55 | 90.71 | 190,725 | -7.02(-7.18%) |
Apr 20, 2020 | 100.08 | 101.84 | 96.44 | 97.73 | 373,100 | -4.76(-4.65%) |
Apr 17, 2020 | 102.70 | 104.20 | 100.07 | 102.49 | 251,995 | +3.05(+3.06%) |
Apr 16, 2020 | 99.45 | 100.55 | 96.08 | 99.45 | 196,446 | -0.27(-0.27%) |
Apr 15, 2020 | 101.53 | 102.15 | 99.04 | 99.71 | 200,685 | -5.31(-5.06%) |
Apr 14, 2020 | 107.37 | 108.57 | 104.06 | 105.03 | 155,881 | +0.75(+0.72%) |
Apr 13, 2020 | 105.67 | 107.47 | 102.79 | 104.28 | 176,740 | -3.46(-3.21%) |
Apr 09, 2020 | 104.29 | 108.20 | 102.80 | 107.74 | 210,364 | +5.44(+5.31%) |
Apr 08, 2020 | 96.79 | 103.38 | 94.74 | 102.30 | 273,638 | +7.53(+7.95%) |
Apr 07, 2020 | 98.30 | 98.96 | 92.80 | 94.77 | 325,335 | +0.87(+0.93%) |
Apr 06, 2020 | 92.92 | 94.70 | 91.49 | 93.90 | 284,257 | +5.26(+5.93%) |
Apr 03, 2020 | 87.22 | 89.24 | 86.03 | 88.64 | 206,992 | +0.24(+0.27%) |
Apr 02, 2020 | 84.08 | 88.53 | 83.67 | 88.40 | 190,987 | +3.81(+4.51%) |
Apr 01, 2020 | 91.17 | 92.85 | 83.97 | 84.59 | 291,628 | -11.43(-11.91%) |
Mar 31, 2020 | 95.25 | 99.31 | 94.74 | 96.02 | 258,251 | -0.61(-0.63%) |
Mar 30, 2020 | 91.92 | 97.41 | 90.08 | 96.63 | 283,353 | +5.56(+6.11%) |
Mar 27, 2020 | 92.85 | 94.57 | 89.48 | 91.07 | 189,918 | -5.51(-5.71%) |
Mar 26, 2020 | 92.73 | 98.33 | 92.73 | 96.58 | 223,091 | +4.67(+5.08%) |
Mar 25, 2020 | 90.14 | 94.56 | 86.55 | 91.91 | 305,813 | +1.65(+1.83%) |
Mar 24, 2020 | 84.11 | 90.54 | 83.50 | 90.26 | 358,817 | +7.69(+9.31%) |
Mar 23, 2020 | 90.61 | 91.07 | 79.29 | 82.58 | 351,438 | -9.33(-10.15%) |
Mar 20, 2020 | 103.39 | 104.10 | 90.87 | 91.90 | 516,215 | -11.52(-11.14%) |
Mar 19, 2020 | 110.38 | 114.80 | 96.11 | 103.42 | 352,649 | -6.63(-6.03%) |
Mar 18, 2020 | 103.84 | 114.53 | 102.96 | 110.06 | 524,817 | +0.99(+0.90%) |
Mar 17, 2020 | 100.22 | 109.48 | 97.47 | 109.07 | 469,582 | +11.27(+11.53%) |
Mar 16, 2020 | 101.41 | 104.76 | 96.77 | 97.80 | 328,739 | -12.94(-11.69%) |
Mar 13, 2020 | 89.88 | 110.74 | 89.02 | 110.74 | 396,383 | +19.07(+20.81%) |
Mar 12, 2020 | 95.44 | 99.50 | 89.31 | 91.67 | 533,093 | -9.83(-9.68%) |
Mar 11, 2020 | 107.91 | 109.50 | 101.34 | 101.50 | 702,533 | -9.11(-8.24%) |
Mar 10, 2020 | 118.81 | 118.81 | 107.01 | 110.61 | 544,412 | -5.50(-4.74%) |
Mar 09, 2020 | 115.22 | 118.60 | 114.85 | 116.11 | 318,870 | -6.67(-5.43%) |
Mar 06, 2020 | 119.37 | 122.86 | 118.67 | 122.78 | 367,927 | +0.19(+0.15%) |
Mar 05, 2020 | 120.98 | 122.93 | 119.93 | 122.59 | 305,481 | -1.36(-1.09%) |
Mar 04, 2020 | 121.75 | 124.14 | 120.81 | 123.94 | 245,814 | +4.15(+3.47%) |
Mar 03, 2020 | 121.00 | 122.99 | 118.84 | 119.79 | 298,291 | -1.11(-0.92%) |
Mar 02, 2020 | 116.00 | 120.95 | 114.95 | 120.90 | 267,883 | +5.46(+4.73%) |
Feb 28, 2020 | 115.17 | 115.78 | 112.18 | 115.44 | 466,681 | -2.11(-1.79%) |
Feb 27, 2020 | 115.00 | 119.52 | 114.31 | 117.55 | 318,020 | +0.42(+0.36%) |
Feb 26, 2020 | 119.56 | 121.28 | 117.13 | 117.13 | 133,023 | -1.56(-1.31%) |
Feb 25, 2020 | 122.86 | 123.37 | 118.60 | 118.69 | 193,875 | -4.05(-3.30%) |
Feb 24, 2020 | 120.87 | 123.25 | 120.20 | 122.74 | 318,264 | -2.48(-1.98%) |
Feb 21, 2020 | 125.64 | 126.89 | 124.37 | 125.22 | 589,780 | -0.48(-0.39%) |
Feb 20, 2020 | 122.99 | 129.04 | 122.99 | 125.70 | 452,093 | -7.82(-5.86%) |
Feb 19, 2020 | 133.53 | 134.53 | 131.75 | 133.52 | 215,311 | +0.27(+0.20%) |
Feb 18, 2020 | 133.41 | 134.85 | 132.85 | 133.25 | 401,320 | -0.25(-0.19%) |
Feb 14, 2020 | 134.05 | 134.38 | 133.01 | 133.50 | 123,204 | -0.54(-0.40%) |
Feb 13, 2020 | 132.77 | 135.06 | 132.77 | 134.04 | 126,696 | +0.72(+0.54%) |
Feb 12, 2020 | 134.39 | 134.39 | 132.88 | 133.32 | 131,522 | -0.30(-0.23%) |
Feb 11, 2020 | 133.22 | 134.19 | 133.20 | 133.62 | 151,174 | +1.00(+0.75%) |
Feb 10, 2020 | 131.97 | 132.84 | 131.57 | 132.63 | 111,912 | +0.25(+0.19%) |
Feb 07, 2020 | 132.78 | 133.03 | 131.70 | 132.38 | 141,334 | -0.73(-0.55%) |
Feb 06, 2020 | 131.16 | 133.41 | 130.40 | 133.11 | 203,192 | +2.44(+1.87%) |
Feb 05, 2020 | 131.25 | 131.25 | 130.13 | 130.67 | 187,546 | +0.73(+0.56%) |
Feb 04, 2020 | 131.49 | 132.77 | 129.81 | 129.94 | 217,276 | -0.44(-0.34%) |