Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.99 | 106.82 | 96.64 | 98.00 | 433,364 | -1.84(-1.84%) |
Apr 29, 2020 | 98.29 | 99.89 | 97.00 | 99.84 | 228,910 | +4.67(+4.91%) |
Apr 28, 2020 | 94.56 | 96.93 | 94.56 | 95.17 | 272,287 | +3.03(+3.29%) |
Apr 27, 2020 | 91.22 | 94.02 | 91.22 | 92.15 | 318,768 | +1.55(+1.71%) |
Apr 24, 2020 | 89.99 | 91.18 | 88.83 | 90.60 | 335,044 | +1.41(+1.58%) |
Apr 23, 2020 | 91.11 | 92.70 | 89.07 | 89.19 | 173,108 | -0.71(-0.79%) |
Apr 22, 2020 | 89.77 | 90.72 | 87.81 | 89.90 | 241,820 | +3.13(+3.61%) |
Apr 21, 2020 | 88.14 | 88.61 | 86.55 | 86.77 | 241,121 | -4.06(-4.48%) |
Apr 20, 2020 | 89.81 | 92.49 | 89.60 | 90.84 | 242,880 | -1.00(-1.09%) |
Apr 17, 2020 | 91.24 | 93.66 | 89.84 | 91.84 | 256,584 | +5.09(+5.87%) |
Apr 16, 2020 | 84.89 | 86.81 | 84.65 | 86.74 | 285,558 | +1.10(+1.29%) |
Apr 15, 2020 | 89.33 | 89.51 | 85.43 | 85.64 | 217,800 | -7.61(-8.16%) |
Apr 14, 2020 | 94.90 | 97.22 | 92.15 | 93.25 | 254,868 | +1.10(+1.20%) |
Apr 13, 2020 | 95.09 | 95.51 | 91.18 | 92.15 | 209,115 | -4.19(-4.35%) |
Apr 09, 2020 | 94.30 | 98.67 | 94.02 | 96.33 | 312,248 | +4.37(+4.75%) |
Apr 08, 2020 | 84.81 | 92.59 | 83.84 | 91.97 | 262,853 | +8.91(+10.73%) |
Apr 07, 2020 | 84.82 | 87.74 | 82.80 | 83.05 | 348,951 | +0.91(+1.11%) |
Apr 06, 2020 | 79.91 | 83.96 | 79.64 | 82.14 | 422,426 | +6.04(+7.93%) |
Apr 03, 2020 | 76.93 | 79.52 | 74.03 | 76.10 | 529,285 | -1.95(-2.50%) |
Apr 02, 2020 | 78.11 | 81.05 | 76.80 | 78.06 | 529,306 | -1.32(-1.66%) |
Apr 01, 2020 | 79.63 | 81.49 | 78.42 | 79.38 | 280,549 | -4.07(-4.88%) |
Mar 31, 2020 | 85.20 | 87.12 | 82.55 | 83.45 | 474,107 | -2.10(-2.46%) |
Mar 30, 2020 | 84.70 | 87.12 | 80.27 | 85.55 | 436,258 | +0.71(+0.83%) |
Mar 27, 2020 | 78.86 | 89.68 | 77.97 | 84.85 | 523,666 | +1.77(+2.13%) |
Mar 26, 2020 | 76.25 | 83.07 | 75.85 | 83.07 | 435,565 | +6.82(+8.94%) |
Mar 25, 2020 | 75.55 | 80.03 | 74.35 | 76.25 | 405,740 | +1.20(+1.60%) |
Mar 24, 2020 | 67.54 | 75.23 | 66.31 | 75.06 | 507,239 | +11.41(+17.93%) |
Mar 23, 2020 | 59.35 | 66.40 | 57.72 | 63.64 | 593,746 | +4.84(+8.23%) |
Mar 20, 2020 | 67.40 | 68.32 | 57.94 | 58.81 | 891,261 | -8.19(-12.22%) |
Mar 19, 2020 | 68.44 | 70.33 | 64.53 | 66.99 | 524,996 | -2.60(-3.74%) |
Mar 18, 2020 | 77.23 | 79.79 | 67.91 | 69.60 | 628,720 | -13.83(-16.57%) |
Mar 17, 2020 | 81.89 | 85.82 | 78.53 | 83.42 | 574,569 | +3.23(+4.02%) |
Mar 16, 2020 | 81.00 | 87.83 | 80.17 | 80.20 | 399,906 | -12.91(-13.87%) |
Mar 13, 2020 | 89.56 | 94.20 | 86.19 | 93.11 | 332,075 | +8.85(+10.50%) |
Mar 12, 2020 | 84.71 | 87.45 | 78.73 | 84.26 | 703,123 | -7.20(-7.87%) |
Mar 11, 2020 | 94.19 | 94.49 | 90.35 | 91.46 | 335,760 | -5.61(-5.78%) |
Mar 10, 2020 | 97.88 | 97.88 | 93.10 | 97.07 | 292,133 | +3.25(+3.47%) |
Mar 09, 2020 | 93.97 | 95.96 | 87.71 | 93.82 | 433,120 | -10.07(-9.70%) |
Mar 06, 2020 | 101.59 | 105.72 | 100.62 | 103.89 | 518,364 | -1.92(-1.82%) |
Mar 05, 2020 | 107.08 | 107.08 | 105.04 | 105.81 | 378,265 | -4.81(-4.35%) |
Mar 04, 2020 | 108.32 | 110.75 | 107.11 | 110.62 | 195,732 | +4.03(+3.78%) |
Mar 03, 2020 | 109.17 | 111.58 | 105.13 | 106.60 | 290,321 | -3.03(-2.76%) |
Mar 02, 2020 | 105.69 | 109.78 | 104.89 | 109.62 | 312,468 | +4.61(+4.39%) |
Feb 28, 2020 | 103.97 | 106.11 | 101.39 | 105.01 | 556,746 | -3.25(-3.00%) |
Feb 27, 2020 | 111.07 | 113.65 | 107.66 | 108.26 | 400,580 | -5.06(-4.46%) |
Feb 26, 2020 | 115.38 | 117.05 | 113.19 | 113.31 | 268,182 | -1.21(-1.05%) |
Feb 25, 2020 | 120.25 | 120.48 | 114.41 | 114.52 | 345,027 | -5.23(-4.37%) |
Feb 24, 2020 | 120.57 | 120.96 | 119.57 | 119.75 | 131,868 | -5.06(-4.05%) |
Feb 21, 2020 | 127.41 | 127.63 | 124.64 | 124.81 | 149,603 | -3.46(-2.70%) |
Feb 20, 2020 | 126.93 | 128.83 | 125.93 | 128.27 | 199,961 | +0.67(+0.52%) |
Feb 19, 2020 | 128.41 | 128.82 | 127.53 | 127.60 | 194,735 | +0.07(+0.05%) |
Feb 18, 2020 | 128.30 | 128.74 | 126.81 | 127.54 | 167,281 | -1.15(-0.89%) |
Feb 14, 2020 | 129.12 | 129.47 | 127.86 | 128.68 | 372,397 | -0.05(-0.04%) |
Feb 13, 2020 | 124.39 | 129.17 | 124.13 | 128.73 | 270,547 | +6.06(+4.94%) |
Feb 12, 2020 | 120.13 | 124.50 | 119.00 | 122.67 | 302,815 | +4.18(+3.52%) |
Feb 11, 2020 | 116.38 | 119.13 | 116.38 | 118.49 | 158,830 | +2.42(+2.08%) |
Feb 10, 2020 | 115.29 | 116.28 | 114.78 | 116.07 | 189,262 | +0.07(+0.06%) |
Feb 07, 2020 | 116.07 | 117.30 | 115.83 | 116.01 | 105,487 | -0.71(-0.61%) |
Feb 06, 2020 | 119.01 | 119.28 | 116.56 | 116.72 | 125,552 | -2.07(-1.74%) |
Feb 05, 2020 | 118.05 | 119.41 | 116.91 | 118.79 | 132,282 | +2.61(+2.25%) |
Feb 04, 2020 | 115.75 | 117.09 | 115.75 | 116.18 | 218,593 | +2.28(+2.01%) |