Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.64 | 99.16 | 96.89 | 98.75 | 702,942 | -0.67(-0.67%) |
Apr 29, 2020 | 101.35 | 102.07 | 98.70 | 99.42 | 864,640 | +0.47(+0.47%) |
Apr 28, 2020 | 99.97 | 102.30 | 98.80 | 98.95 | 930,673 | +1.30(+1.33%) |
Apr 27, 2020 | 94.41 | 97.95 | 94.02 | 97.66 | 543,730 | +3.75(+3.99%) |
Apr 24, 2020 | 93.24 | 94.50 | 91.77 | 93.91 | 655,655 | +1.28(+1.38%) |
Apr 23, 2020 | 95.18 | 95.73 | 91.96 | 92.63 | 789,028 | -2.94(-3.07%) |
Apr 22, 2020 | 96.31 | 97.71 | 94.76 | 95.56 | 754,713 | +0.68(+0.72%) |
Apr 21, 2020 | 93.41 | 96.09 | 92.77 | 94.89 | 1,007,286 | -0.84(-0.88%) |
Apr 20, 2020 | 98.54 | 99.48 | 95.70 | 95.72 | 672,902 | -4.42(-4.41%) |
Apr 17, 2020 | 97.99 | 100.96 | 97.36 | 100.14 | 728,191 | +4.58(+4.79%) |
Apr 16, 2020 | 97.42 | 97.71 | 94.89 | 95.56 | 673,314 | -1.47(-1.52%) |
Apr 15, 2020 | 96.53 | 98.11 | 95.29 | 97.04 | 987,774 | -3.56(-3.54%) |
Apr 14, 2020 | 99.40 | 102.22 | 98.03 | 100.60 | 1,455,196 | +3.22(+3.31%) |
Apr 13, 2020 | 100.97 | 102.31 | 96.22 | 97.38 | 936,361 | -4.62(-4.53%) |
Apr 09, 2020 | 98.24 | 104.48 | 98.24 | 102.00 | 1,519,440 | +5.00(+5.16%) |
Apr 08, 2020 | 91.50 | 97.74 | 90.03 | 97.00 | 1,198,896 | +6.24(+6.88%) |
Apr 07, 2020 | 96.27 | 98.07 | 90.40 | 90.75 | 893,823 | -1.30(-1.42%) |
Apr 06, 2020 | 86.92 | 92.76 | 86.70 | 92.06 | 1,308,403 | +9.59(+11.63%) |
Apr 03, 2020 | 81.31 | 84.15 | 80.83 | 82.46 | 1,235,017 | +0.05(+0.06%) |
Apr 02, 2020 | 84.60 | 87.24 | 80.55 | 82.41 | 1,732,722 | -3.93(-4.55%) |
Apr 01, 2020 | 85.87 | 86.77 | 81.53 | 86.34 | 1,457,920 | -3.75(-4.16%) |
Mar 31, 2020 | 92.53 | 94.28 | 86.89 | 90.09 | 2,580,076 | -3.58(-3.83%) |
Mar 30, 2020 | 94.94 | 95.53 | 88.16 | 93.67 | 1,303,418 | -0.41(-0.44%) |
Mar 27, 2020 | 88.98 | 97.90 | 87.86 | 94.09 | 1,472,208 | +4.21(+4.68%) |
Mar 26, 2020 | 85.82 | 90.39 | 84.11 | 89.88 | 1,314,129 | +4.33(+5.06%) |
Mar 25, 2020 | 77.47 | 91.99 | 77.47 | 85.55 | 1,500,332 | +7.57(+9.71%) |
Mar 24, 2020 | 77.23 | 81.86 | 75.51 | 77.98 | 1,696,886 | +3.94(+5.33%) |
Mar 23, 2020 | 76.29 | 76.43 | 71.70 | 74.04 | 1,426,490 | -2.47(-3.23%) |
Mar 20, 2020 | 87.28 | 87.75 | 74.72 | 76.51 | 1,980,670 | -10.47(-12.03%) |
Mar 19, 2020 | 86.80 | 89.49 | 84.09 | 86.98 | 977,779 | -0.55(-0.63%) |
Mar 18, 2020 | 92.53 | 96.74 | 84.55 | 87.53 | 1,279,073 | -11.43(-11.55%) |
Mar 17, 2020 | 94.15 | 101.22 | 89.93 | 98.96 | 1,547,909 | +7.19(+7.83%) |
Mar 16, 2020 | 99.28 | 101.67 | 91.72 | 91.77 | 1,301,366 | -18.41(-16.71%) |
Mar 13, 2020 | 108.45 | 111.02 | 102.34 | 110.17 | 1,311,526 | +7.34(+7.13%) |
Mar 12, 2020 | 111.85 | 113.67 | 102.70 | 102.84 | 1,552,210 | -14.23(-12.15%) |
Mar 11, 2020 | 119.84 | 120.34 | 115.17 | 117.06 | 1,158,129 | -5.41(-4.42%) |
Mar 10, 2020 | 119.98 | 122.53 | 116.66 | 122.48 | 1,561,870 | +5.05(+4.30%) |
Mar 09, 2020 | 119.78 | 121.45 | 117.20 | 117.43 | 1,370,830 | -7.87(-6.28%) |
Mar 06, 2020 | 123.84 | 125.53 | 120.53 | 125.30 | 989,477 | -1.28(-1.02%) |
Mar 05, 2020 | 125.05 | 126.82 | 123.75 | 126.59 | 1,049,733 | -0.20(-0.16%) |
Mar 04, 2020 | 122.13 | 126.90 | 121.97 | 126.79 | 1,349,611 | +6.76(+5.63%) |
Mar 03, 2020 | 118.63 | 122.24 | 117.72 | 120.03 | 1,350,685 | +1.63(+1.38%) |
Mar 02, 2020 | 113.86 | 118.59 | 113.55 | 118.39 | 1,135,819 | +5.37(+4.75%) |
Feb 28, 2020 | 114.81 | 115.49 | 109.91 | 113.03 | 2,079,367 | -4.32(-3.68%) |
Feb 27, 2020 | 123.26 | 124.22 | 117.28 | 117.34 | 1,226,932 | -7.10(-5.71%) |
Feb 26, 2020 | 125.29 | 126.93 | 124.43 | 124.44 | 962,667 | -0.66(-0.52%) |
Feb 25, 2020 | 127.86 | 128.30 | 124.84 | 125.10 | 943,507 | -2.48(-1.95%) |
Feb 24, 2020 | 128.09 | 129.83 | 127.43 | 127.58 | 832,754 | -1.63(-1.26%) |
Feb 21, 2020 | 129.25 | 130.18 | 128.91 | 129.21 | 804,093 | +0.06(+0.05%) |
Feb 20, 2020 | 126.94 | 129.19 | 126.60 | 129.15 | 638,780 | +2.34(+1.84%) |
Feb 19, 2020 | 127.77 | 127.83 | 126.75 | 126.81 | 553,724 | -0.95(-0.74%) |
Feb 18, 2020 | 127.70 | 128.09 | 126.78 | 127.76 | 616,919 | +0.53(+0.41%) |
Feb 14, 2020 | 126.47 | 127.25 | 125.86 | 127.23 | 651,760 | +1.20(+0.95%) |
Feb 13, 2020 | 124.59 | 126.24 | 124.59 | 126.04 | 619,694 | +1.41(+1.13%) |
Feb 12, 2020 | 123.86 | 125.16 | 123.58 | 124.63 | 460,540 | +0.52(+0.42%) |
Feb 11, 2020 | 124.50 | 125.20 | 123.33 | 124.11 | 674,636 | -0.35(-0.28%) |
Feb 10, 2020 | 124.26 | 124.64 | 123.50 | 124.46 | 862,803 | +1.01(+0.81%) |
Feb 07, 2020 | 122.92 | 123.70 | 122.74 | 123.46 | 495,539 | +0.73(+0.60%) |
Feb 06, 2020 | 122.00 | 123.35 | 121.25 | 122.72 | 398,042 | +1.06(+0.87%) |
Feb 05, 2020 | 121.68 | 122.61 | 121.26 | 121.66 | 661,162 | -0.18(-0.15%) |
Feb 04, 2020 | 120.22 | 122.23 | 120.22 | 121.85 | 423,598 | +1.92(+1.60%) |