Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.86 | 99.15 | 91.99 | 92.95 | 5,321,211 | -6.72(-6.74%) |
Apr 29, 2020 | 94.29 | 100.66 | 94.29 | 99.67 | 6,931,516 | +7.87(+8.57%) |
Apr 28, 2020 | 98.04 | 98.47 | 91.75 | 91.80 | 6,329,458 | +1.13(+1.25%) |
Apr 27, 2020 | 88.87 | 91.18 | 88.62 | 90.67 | 5,110,968 | +2.52(+2.86%) |
Apr 24, 2020 | 82.00 | 88.81 | 82.00 | 88.15 | 4,312,195 | +5.93(+7.21%) |
Apr 23, 2020 | 82.67 | 85.10 | 81.75 | 82.23 | 2,569,433 | -0.91(-1.10%) |
Apr 22, 2020 | 79.77 | 83.50 | 79.16 | 83.14 | 3,855,443 | +7.47(+9.87%) |
Apr 21, 2020 | 78.51 | 79.79 | 75.11 | 75.67 | 5,454,227 | -5.27(-6.51%) |
Apr 20, 2020 | 83.59 | 83.77 | 80.72 | 80.94 | 2,997,921 | -3.24(-3.85%) |
Apr 17, 2020 | 85.75 | 87.15 | 82.81 | 84.18 | 3,724,752 | +1.08(+1.30%) |
Apr 16, 2020 | 81.59 | 83.27 | 80.28 | 83.09 | 3,196,913 | +1.75(+2.15%) |
Apr 15, 2020 | 84.35 | 84.48 | 80.34 | 81.35 | 4,179,914 | -4.80(-5.57%) |
Apr 14, 2020 | 84.92 | 86.55 | 83.13 | 86.15 | 2,743,801 | +2.96(+3.56%) |
Apr 13, 2020 | 82.70 | 83.54 | 81.48 | 83.19 | 1,840,103 | -0.80(-0.96%) |
Apr 09, 2020 | 86.59 | 90.53 | 83.47 | 83.99 | 4,293,556 | -1.50(-1.76%) |
Apr 08, 2020 | 80.28 | 87.58 | 79.76 | 85.49 | 4,521,684 | +6.81(+8.66%) |
Apr 07, 2020 | 84.57 | 85.76 | 78.17 | 78.68 | 4,218,806 | -2.48(-3.06%) |
Apr 06, 2020 | 74.75 | 81.40 | 74.58 | 81.16 | 3,918,007 | +10.45(+14.77%) |
Apr 03, 2020 | 72.13 | 73.85 | 68.02 | 70.72 | 2,496,737 | -1.90(-2.61%) |
Apr 02, 2020 | 69.22 | 74.00 | 68.62 | 72.61 | 2,630,059 | +2.85(+4.08%) |
Apr 01, 2020 | 74.20 | 74.67 | 68.90 | 69.76 | 3,678,469 | -7.66(-9.89%) |
Mar 31, 2020 | 79.19 | 81.82 | 76.63 | 77.42 | 2,889,143 | -1.87(-2.35%) |
Mar 30, 2020 | 76.22 | 79.48 | 73.85 | 79.29 | 3,173,967 | +3.39(+4.46%) |
Mar 27, 2020 | 80.41 | 82.03 | 75.50 | 75.90 | 3,131,418 | -7.86(-9.38%) |
Mar 26, 2020 | 80.71 | 83.89 | 78.19 | 83.76 | 4,358,187 | +4.54(+5.73%) |
Mar 25, 2020 | 81.37 | 84.01 | 77.03 | 79.22 | 3,399,871 | -0.81(-1.01%) |
Mar 24, 2020 | 77.51 | 82.43 | 75.90 | 80.03 | 3,953,237 | +7.90(+10.95%) |
Mar 23, 2020 | 69.28 | 73.39 | 64.56 | 72.13 | 3,925,681 | +3.44(+5.01%) |
Mar 20, 2020 | 73.60 | 78.41 | 67.87 | 68.69 | 6,129,474 | -2.37(-3.34%) |
Mar 19, 2020 | 60.52 | 72.11 | 58.86 | 71.06 | 6,542,681 | +10.79(+17.91%) |
Mar 18, 2020 | 68.47 | 71.68 | 54.53 | 60.27 | 11,509,184 | -14.49(-19.38%) |
Mar 17, 2020 | 76.22 | 76.53 | 70.58 | 74.76 | 9,784,199 | -0.22(-0.30%) |
Mar 16, 2020 | 78.92 | 81.05 | 73.06 | 74.98 | 8,335,146 | -14.21(-15.93%) |
Mar 13, 2020 | 89.62 | 93.07 | 81.73 | 89.19 | 7,604,507 | +3.68(+4.31%) |
Mar 12, 2020 | 80.33 | 90.40 | 79.96 | 85.51 | 7,820,807 | -7.95(-8.51%) |
Mar 11, 2020 | 96.35 | 97.93 | 91.91 | 93.46 | 5,332,611 | -5.89(-5.92%) |
Mar 10, 2020 | 97.09 | 99.84 | 94.49 | 99.34 | 4,971,832 | +4.54(+4.79%) |
Mar 09, 2020 | 97.34 | 100.41 | 94.33 | 94.80 | 6,127,208 | -9.04(-8.70%) |
Mar 06, 2020 | 102.96 | 106.05 | 101.46 | 103.84 | 3,812,280 | -3.33(-3.11%) |
Mar 05, 2020 | 108.36 | 110.56 | 106.02 | 107.17 | 3,400,487 | -5.58(-4.95%) |
Mar 04, 2020 | 109.91 | 112.81 | 109.25 | 112.75 | 2,963,904 | +4.38(+4.04%) |
Mar 03, 2020 | 111.02 | 114.15 | 108.17 | 108.37 | 4,269,590 | -3.27(-2.93%) |
Mar 02, 2020 | 109.70 | 111.88 | 106.39 | 111.64 | 4,631,422 | +5.94(+5.62%) |
Feb 28, 2020 | 102.29 | 107.48 | 102.27 | 105.70 | 5,923,319 | -0.88(-0.83%) |
Feb 27, 2020 | 107.23 | 109.56 | 105.89 | 106.58 | 5,324,798 | -4.49(-4.04%) |
Feb 26, 2020 | 113.00 | 114.24 | 109.92 | 111.08 | 4,749,158 | -1.25(-1.12%) |
Feb 25, 2020 | 116.77 | 117.05 | 110.64 | 112.33 | 4,978,205 | -2.99(-2.60%) |
Feb 24, 2020 | 115.80 | 116.76 | 114.56 | 115.32 | 5,523,609 | -6.01(-4.95%) |
Feb 21, 2020 | 125.13 | 127.48 | 120.44 | 121.33 | 3,788,295 | -4.00(-3.19%) |
Feb 20, 2020 | 124.89 | 125.64 | 122.37 | 125.33 | 2,467,730 | -0.14(-0.11%) |
Feb 19, 2020 | 125.43 | 127.67 | 124.87 | 125.47 | 2,181,469 | +1.00(+0.81%) |
Feb 18, 2020 | 124.97 | 125.97 | 123.29 | 124.46 | 2,065,033 | -2.98(-2.34%) |
Feb 14, 2020 | 129.12 | 129.78 | 125.23 | 127.45 | 1,986,163 | -1.50(-1.16%) |
Feb 13, 2020 | 127.25 | 129.47 | 126.42 | 128.94 | 1,533,979 | +0.80(+0.62%) |
Feb 12, 2020 | 126.98 | 128.70 | 126.58 | 128.15 | 2,788,884 | +2.15(+1.70%) |
Feb 11, 2020 | 124.70 | 127.52 | 124.39 | 126.00 | 2,588,864 | +2.17(+1.75%) |
Feb 10, 2020 | 121.56 | 123.94 | 121.29 | 123.83 | 1,903,355 | +0.87(+0.70%) |
Feb 07, 2020 | 125.04 | 125.38 | 122.72 | 122.97 | 2,713,039 | -2.86(-2.28%) |
Feb 06, 2020 | 125.86 | 126.21 | 123.70 | 125.83 | 2,240,196 | +1.03(+0.83%) |
Feb 05, 2020 | 124.03 | 127.22 | 123.12 | 124.80 | 4,718,276 | +3.46(+2.85%) |
Feb 04, 2020 | 123.65 | 125.05 | 118.77 | 121.34 | 5,979,707 | +4.47(+3.83%) |