Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.15 | 99.44 | 92.26 | 93.22 | 5,305,765 | -6.74(-6.74%) |
Apr 29, 2020 | 94.56 | 100.96 | 94.56 | 99.96 | 6,911,395 | +7.89(+8.57%) |
Apr 28, 2020 | 98.33 | 98.76 | 92.02 | 92.07 | 6,311,085 | +1.13(+1.25%) |
Apr 27, 2020 | 89.13 | 91.44 | 88.88 | 90.94 | 5,096,132 | +2.53(+2.86%) |
Apr 24, 2020 | 82.24 | 89.07 | 82.24 | 88.41 | 4,299,677 | +5.95(+7.21%) |
Apr 23, 2020 | 82.91 | 85.35 | 81.99 | 82.47 | 2,561,975 | -0.92(-1.10%) |
Apr 22, 2020 | 80.00 | 83.75 | 79.39 | 83.38 | 3,844,252 | +7.49(+9.87%) |
Apr 21, 2020 | 78.74 | 80.02 | 75.33 | 75.89 | 5,438,395 | -5.28(-6.51%) |
Apr 20, 2020 | 83.83 | 84.01 | 80.96 | 81.17 | 2,989,219 | -3.25(-3.85%) |
Apr 17, 2020 | 86.00 | 87.40 | 83.06 | 84.42 | 3,713,940 | +1.09(+1.30%) |
Apr 16, 2020 | 81.83 | 83.51 | 80.51 | 83.34 | 3,187,633 | +1.75(+2.15%) |
Apr 15, 2020 | 84.60 | 84.72 | 80.57 | 81.59 | 4,167,781 | -4.81(-5.57%) |
Apr 14, 2020 | 85.17 | 86.80 | 83.37 | 86.40 | 2,735,836 | +2.97(+3.56%) |
Apr 13, 2020 | 82.94 | 83.79 | 81.72 | 83.43 | 1,834,761 | -0.81(-0.96%) |
Apr 09, 2020 | 86.85 | 90.79 | 83.71 | 84.23 | 4,281,093 | -1.51(-1.76%) |
Apr 08, 2020 | 80.52 | 87.84 | 79.99 | 85.74 | 4,508,558 | +6.83(+8.66%) |
Apr 07, 2020 | 84.82 | 86.01 | 78.39 | 78.91 | 4,206,560 | -2.49(-3.06%) |
Apr 06, 2020 | 74.97 | 81.63 | 74.80 | 81.40 | 3,906,634 | +10.48(+14.77%) |
Apr 03, 2020 | 72.34 | 74.07 | 68.22 | 70.92 | 2,489,489 | -1.90(-2.61%) |
Apr 02, 2020 | 69.42 | 74.22 | 68.82 | 72.82 | 2,622,425 | +2.86(+4.08%) |
Apr 01, 2020 | 74.41 | 74.89 | 69.11 | 69.97 | 3,667,792 | -7.68(-9.89%) |
Mar 31, 2020 | 79.42 | 82.05 | 76.86 | 77.64 | 2,880,757 | -1.87(-2.35%) |
Mar 30, 2020 | 76.45 | 79.71 | 74.07 | 79.52 | 3,164,754 | +3.40(+4.46%) |
Mar 27, 2020 | 80.64 | 82.27 | 75.72 | 76.12 | 3,122,329 | -7.88(-9.38%) |
Mar 26, 2020 | 80.95 | 84.13 | 78.42 | 84.00 | 4,345,537 | +4.55(+5.73%) |
Mar 25, 2020 | 81.60 | 84.25 | 77.25 | 79.45 | 3,390,002 | -0.81(-1.01%) |
Mar 24, 2020 | 77.74 | 82.67 | 76.12 | 80.27 | 3,941,761 | +7.92(+10.95%) |
Mar 23, 2020 | 69.48 | 73.60 | 64.75 | 72.34 | 3,914,286 | +3.45(+5.01%) |
Mar 20, 2020 | 73.81 | 78.64 | 68.07 | 68.89 | 6,111,681 | -2.38(-3.34%) |
Mar 19, 2020 | 60.70 | 72.32 | 59.03 | 71.27 | 6,523,689 | +10.82(+17.91%) |
Mar 18, 2020 | 68.67 | 71.89 | 54.69 | 60.44 | 11,475,775 | -14.53(-19.38%) |
Mar 17, 2020 | 76.45 | 76.75 | 70.78 | 74.98 | 9,755,797 | -0.22(-0.30%) |
Mar 16, 2020 | 79.15 | 81.29 | 73.27 | 75.20 | 8,310,951 | -14.25(-15.93%) |
Mar 13, 2020 | 89.88 | 93.34 | 81.97 | 89.45 | 7,582,433 | +3.69(+4.31%) |
Mar 12, 2020 | 80.56 | 90.66 | 80.19 | 85.76 | 7,798,105 | -7.97(-8.51%) |
Mar 11, 2020 | 96.63 | 98.21 | 92.18 | 93.73 | 5,317,132 | -5.90(-5.92%) |
Mar 10, 2020 | 97.37 | 100.14 | 94.76 | 99.63 | 4,957,400 | +4.55(+4.79%) |
Mar 09, 2020 | 97.63 | 100.70 | 94.61 | 95.08 | 6,109,422 | -9.06(-8.70%) |
Mar 06, 2020 | 103.26 | 106.36 | 101.76 | 104.14 | 3,801,214 | -3.34(-3.11%) |
Mar 05, 2020 | 108.68 | 110.88 | 106.33 | 107.48 | 3,390,616 | -5.59(-4.95%) |
Mar 04, 2020 | 110.23 | 113.14 | 109.57 | 113.08 | 2,955,300 | +4.39(+4.04%) |
Mar 03, 2020 | 111.34 | 114.48 | 108.48 | 108.69 | 4,257,196 | -3.28(-2.93%) |
Mar 02, 2020 | 110.02 | 112.21 | 106.70 | 111.97 | 4,617,978 | +5.96(+5.62%) |
Feb 28, 2020 | 102.59 | 107.79 | 102.57 | 106.01 | 5,906,125 | -0.89(-0.83%) |
Feb 27, 2020 | 107.55 | 109.88 | 106.20 | 106.89 | 5,309,341 | -4.50(-4.04%) |
Feb 26, 2020 | 113.33 | 114.57 | 110.24 | 111.40 | 4,735,372 | -1.26(-1.12%) |
Feb 25, 2020 | 117.11 | 117.39 | 110.96 | 112.66 | 4,963,754 | -3.00(-2.60%) |
Feb 24, 2020 | 116.14 | 117.10 | 114.89 | 115.66 | 5,507,575 | -6.02(-4.95%) |
Feb 21, 2020 | 125.50 | 127.86 | 120.79 | 121.68 | 3,777,299 | -4.01(-3.19%) |
Feb 20, 2020 | 125.25 | 126.01 | 122.72 | 125.69 | 2,460,566 | -0.14(-0.11%) |
Feb 19, 2020 | 125.80 | 128.04 | 125.24 | 125.83 | 2,175,137 | +1.01(+0.81%) |
Feb 18, 2020 | 125.33 | 126.33 | 123.65 | 124.83 | 2,059,039 | -2.99(-2.34%) |
Feb 14, 2020 | 129.50 | 130.16 | 125.59 | 127.82 | 1,980,398 | -1.50(-1.16%) |
Feb 13, 2020 | 127.62 | 129.85 | 126.79 | 129.32 | 1,529,526 | +0.80(+0.62%) |
Feb 12, 2020 | 127.35 | 129.08 | 126.95 | 128.52 | 2,780,788 | +2.15(+1.70%) |
Feb 11, 2020 | 125.07 | 127.89 | 124.75 | 126.36 | 2,581,349 | +2.17(+1.75%) |
Feb 10, 2020 | 121.92 | 124.30 | 121.65 | 124.19 | 1,897,830 | +0.87(+0.70%) |
Feb 07, 2020 | 125.40 | 125.75 | 123.08 | 123.32 | 2,705,164 | -2.87(-2.28%) |
Feb 06, 2020 | 126.22 | 126.58 | 124.06 | 126.20 | 2,233,694 | +1.03(+0.83%) |
Feb 05, 2020 | 124.39 | 127.59 | 123.48 | 125.16 | 4,704,580 | +3.47(+2.85%) |
Feb 04, 2020 | 124.01 | 125.41 | 119.12 | 121.69 | 5,962,349 | +4.48(+3.83%) |